33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 3 | 20231128 | 190900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20231128 | 190800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20231128 | 190700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20231128 | 190600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20231128 | 190500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20231128 | 190400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20231128 | 190300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20231128 | 190200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20231128 | 190100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20231128 | 190000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20231128 | 185900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20231128 | 185800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20231128 | 185700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20231128 | 185600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20231128 | 185500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20231128 | 185400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20231128 | 185300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20231128 | 185200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20231128 | 185100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20231128 | 185000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20231128 | 184900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20231128 | 184800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20231128 | 184700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20231128 | 184600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20231128 | 184500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20231128 | 184400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20231128 | 184300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20231128 | 184200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20231128 | 184100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20231128 | 184000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 33 | 20231128 | 183900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20231128 | 183800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20231128 | 183700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20231128 | 183600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20231128 | 183500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20231128 | 183400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20231128 | 183300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20231128 | 183200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20231128 | 183100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20231128 | 183000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20231128 | 182900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20231128 | 182800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20231128 | 182700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20231128 | 182600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20231128 | 182500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20231128 | 182400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20231128 | 182300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20231128 | 182200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20231128 | 182100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20231128 | 182000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20231128 | 181900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20231128 | 181800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20231128 | 181700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20231128 | 181600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20231128 | 181500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20231128 | 181400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20231128 | 181300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20231128 | 181200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20231128 | 181100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20231128 | 181000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 63 | 20231128 | 180900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20231128 | 180800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20231128 | 180700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20231128 | 180600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20231128 | 180500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20231128 | 180400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20231128 | 180300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20231128 | 180200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20231128 | 180100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20231128 | 180000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20231128 | 175900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20231128 | 175800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20231128 | 175700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20231128 | 175600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20231128 | 175500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20231128 | 175400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20231128 | 175300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20231128 | 175200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20231128 | 175100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20231128 | 175000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20231128 | 174900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20231128 | 174800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20231128 | 174700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20231128 | 174600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20231128 | 174500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20231128 | 174400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20231128 | 174300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20231128 | 174200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20231128 | 174100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20231128 | 174000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 93 | 20231128 | 173900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20231128 | 173800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20231128 | 173700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20231128 | 173600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20231128 | 173500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20231128 | 173400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20231128 | 173300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20231128 | 173200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20231128 | 173100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20231128 | 173000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20231128 | 172900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20231128 | 172800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20231128 | 172700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20231128 | 172600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20231128 | 172500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20231128 | 172400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20231128 | 172300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20231128 | 172200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20231128 | 172100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20231128 | 172000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20231128 | 171900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20231128 | 171800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20231128 | 171700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20231128 | 171600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20231128 | 171500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20231128 | 171400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20231128 | 171300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20231128 | 171200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20231128 | 171100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20231128 | 171000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 123 | 20231128 | 170900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20231128 | 170800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20231128 | 170700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20231128 | 170600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20231128 | 170500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20231128 | 170400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20231128 | 170300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20231128 | 170200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20231128 | 170100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20231128 | 170000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20231128 | 165900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20231128 | 165800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20231128 | 165700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20231128 | 165600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20231128 | 165500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20231128 | 165400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231128 | 165300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231128 | 165200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231128 | 165100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231128 | 165000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231128 | 164900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231128 | 164800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231128 | 164700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231128 | 164600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231128 | 164500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231128 | 164400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20231128 | 164300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20231128 | 164200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20231128 | 164100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20231128 | 164000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 153 | 20231128 | 163900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20231128 | 163800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20231128 | 163700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20231128 | 163600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20231128 | 163500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20231128 | 163400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20231128 | 163300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20231128 | 163200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20231128 | 163100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20231128 | 163000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20231128 | 162900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20231128 | 162800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20231128 | 162700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20231128 | 162600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20231128 | 162500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20231128 | 162400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20231128 | 162300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20231128 | 162200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20231128 | 162100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20231128 | 162000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20231128 | 161900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20231128 | 161800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20231128 | 161700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20231128 | 161600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20231128 | 161500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20231128 | 161400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20231128 | 161300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20231128 | 161200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20231128 | 161100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20231128 | 161000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 183 | 20231128 | 160900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20231128 | 160800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20231128 | 160700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20231128 | 160600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20231128 | 160500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20231128 | 160400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20231128 | 160300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20231128 | 160200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20231128 | 160100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20231128 | 160000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20231128 | 155900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20231128 | 155800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20231128 | 155700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20231128 | 155600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20231128 | 155500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20231128 | 155400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20231128 | 155300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20231128 | 155200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20231128 | 155100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20231128 | 155000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20231128 | 154900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20231128 | 154800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20231128 | 154700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20231128 | 154600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20231128 | 154500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20231128 | 154400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20231128 | 154300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20231128 | 154200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20231128 | 154100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20231128 | 154000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 213 | 20231128 | 153900 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20231128 | 153800 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20231128 | 153700 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20231128 | 153600 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20231128 | 153500 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20231128 | 153400 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20231128 | 153300 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20231128 | 153200 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20231128 | 153100 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20231128 | 153000 | 19418421500 | 33500 | 33500 | 33500 | 33500 | 42027 |
| 223 | 20231128 | 152900 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20231128 | 152800 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20231128 | 152700 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20231128 | 152600 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20231128 | 152500 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20231128 | 152400 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20231128 | 152300 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20231128 | 152200 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20231128 | 152100 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20231128 | 152000 | 18010517000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20231128 | 151900 | 18010517000 | 33350 | 33400 | 33400 | 33250 | 3202 |
| 234 | 20231128 | 151800 | 17903746550 | 33350 | 33400 | 33400 | 33300 | 6013 |
| 235 | 20231128 | 151700 | 17703376250 | 33350 | 33450 | 33500 | 33300 | 16524 |
| 236 | 20231128 | 151600 | 17152458300 | 33450 | 33450 | 33450 | 33350 | 1491 |
| 237 | 20231128 | 151500 | 17102647350 | 33400 | 33500 | 33500 | 33350 | 12767 |
| 238 | 20231128 | 151400 | 16676094650 | 33400 | 33500 | 33500 | 33400 | 2064 |
| 239 | 20231128 | 151300 | 16607011450 | 33500 | 33450 | 33500 | 33400 | 2504 |
| 240 | 20231128 | 151200 | 16523252800 | 33450 | 33450 | 33500 | 33400 | 1604 |
| 241 | 20231128 | 151100 | 16469598900 | 33450 | 33450 | 33500 | 33400 | 1635 |
| 242 | 20231128 | 151000 | 16414910700 | 33400 | 33450 | 33500 | 33400 | 527 |
| 243 | 20231128 | 150900 | 16397283600 | 33400 | 33450 | 33500 | 33400 | 2066 |
| 244 | 20231128 | 150800 | 16328161550 | 33400 | 33500 | 33500 | 33400 | 1864 |
| 245 | 20231128 | 150700 | 16265781200 | 33500 | 33400 | 33500 | 33400 | 4408 |
| 246 | 20231128 | 150600 | 16118327550 | 33500 | 33450 | 33500 | 33400 | 3842 |
| 247 | 20231128 | 150500 | 15989833000 | 33450 | 33450 | 33500 | 33400 | 1790 |
| 248 | 20231128 | 150400 | 15929949400 | 33450 | 33500 | 33500 | 33400 | 1522 |
| 249 | 20231128 | 150300 | 15879078200 | 33400 | 33400 | 33500 | 33400 | 2116 |
| 250 | 20231128 | 150200 | 15808301450 | 33450 | 33500 | 33500 | 33400 | 1653 |
| 251 | 20231128 | 150100 | 15753031400 | 33400 | 33500 | 33500 | 33400 | 1141 |
| 252 | 20231128 | 150000 | 15714848950 | 33450 | 33500 | 33500 | 33400 | 1042 |
| 253 | 20231128 | 145900 | 15680000250 | 33500 | 33450 | 33500 | 33400 | 2076 |
| 254 | 20231128 | 145800 | 15610541000 | 33400 | 33450 | 33450 | 33400 | 366 |
| 255 | 20231128 | 145700 | 15598303400 | 33450 | 33450 | 33500 | 33400 | 2019 |
| 256 | 20231128 | 145600 | 15530790450 | 33450 | 33400 | 33500 | 33400 | 2387 |
| 257 | 20231128 | 145500 | 15450945800 | 33450 | 33450 | 33500 | 33400 | 1052 |
| 258 | 20231128 | 145400 | 15415758450 | 33450 | 33450 | 33450 | 33400 | 782 |
| 259 | 20231128 | 145300 | 15389621550 | 33500 | 33450 | 33500 | 33400 | 2863 |
| 260 | 20231128 | 145200 | 15293857850 | 33450 | 33450 | 33450 | 33400 | 1219 |
| 261 | 20231128 | 145100 | 15253104750 | 33450 | 33450 | 33450 | 33400 | 820 |
| 262 | 20231128 | 145000 | 15225683600 | 33450 | 33450 | 33450 | 33400 | 392 |
| 263 | 20231128 | 144900 | 15212578250 | 33450 | 33400 | 33450 | 33400 | 1254 |
| 264 | 20231128 | 144800 | 15170652050 | 33450 | 33450 | 33450 | 33400 | 1582 |
| 265 | 20231128 | 144700 | 15117740350 | 33450 | 33400 | 33500 | 33400 | 1215 |
| 266 | 20231128 | 144600 | 15077118700 | 33400 | 33400 | 33450 | 33400 | 1004 |
| 267 | 20231128 | 144500 | 15043542450 | 33450 | 33450 | 33450 | 33400 | 1035 |
| 268 | 20231128 | 144400 | 15008927050 | 33450 | 33450 | 33450 | 33400 | 1321 |
| 269 | 20231128 | 144300 | 14964764900 | 33450 | 33450 | 33450 | 33400 | 3323 |
| 270 | 20231128 | 144200 | 14853614000 | 33400 | 33450 | 33450 | 33400 | 1195 |
| 271 | 20231128 | 144100 | 14813666300 | 33400 | 33450 | 33450 | 33400 | 590 |
| 272 | 20231128 | 144000 | 14793938800 | 33400 | 33400 | 33450 | 33400 | 676 |
| 273 | 20231128 | 143900 | 14771330150 | 33400 | 33450 | 33450 | 33400 | 1105 |
| 274 | 20231128 | 143800 | 14734390300 | 33400 | 33450 | 33450 | 33400 | 5519 |
| 275 | 20231128 | 143700 | 14549800200 | 33450 | 33450 | 33450 | 33400 | 816 |
| 276 | 20231128 | 143600 | 14522530350 | 33450 | 33450 | 33450 | 33400 | 1440 |
| 277 | 20231128 | 143500 | 14474369600 | 33400 | 33450 | 33450 | 33400 | 555 |
| 278 | 20231128 | 143400 | 14455814300 | 33400 | 33400 | 33450 | 33400 | 1701 |
| 279 | 20231128 | 143300 | 14398941250 | 33400 | 33450 | 33450 | 33400 | 1184 |
| 280 | 20231128 | 143200 | 14359377600 | 33400 | 33400 | 33450 | 33400 | 2997 |
| 281 | 20231128 | 143100 | 14259240200 | 33450 | 33450 | 33450 | 33400 | 537 |
| 282 | 20231128 | 143000 | 14241283800 | 33450 | 33450 | 33450 | 33400 | 1161 |
| 283 | 20231128 | 142900 | 14202457700 | 33450 | 33450 | 33450 | 33400 | 1569 |
| 284 | 20231128 | 142800 | 14149998200 | 33400 | 33400 | 33450 | 33400 | 1969 |
| 285 | 20231128 | 142700 | 14084163300 | 33450 | 33400 | 33450 | 33400 | 1924 |
| 286 | 20231128 | 142600 | 14019863850 | 33450 | 33450 | 33450 | 33400 | 957 |
| 287 | 20231128 | 142500 | 13987862050 | 33450 | 33450 | 33450 | 33400 | 722 |
| 288 | 20231128 | 142400 | 13963727300 | 33400 | 33450 | 33450 | 33400 | 1998 |
| 289 | 20231128 | 142300 | 13896929800 | 33450 | 33450 | 33450 | 33400 | 926 |
| 290 | 20231128 | 142200 | 13865973000 | 33450 | 33450 | 33450 | 33400 | 1309 |
| 291 | 20231128 | 142100 | 13822215050 | 33400 | 33450 | 33450 | 33400 | 1514 |
| 292 | 20231128 | 142000 | 13771597000 | 33450 | 33400 | 33450 | 33400 | 682 |
| 293 | 20231128 | 141900 | 13748800950 | 33400 | 33400 | 33450 | 33400 | 1048 |
| 294 | 20231128 | 141800 | 13713772500 | 33400 | 33450 | 33450 | 33400 | 929 |
| 295 | 20231128 | 141700 | 13682717650 | 33400 | 33400 | 33450 | 33400 | 979 |
| 296 | 20231128 | 141600 | 13650000300 | 33400 | 33450 | 33450 | 33400 | 828 |
| 297 | 20231128 | 141500 | 13622328150 | 33450 | 33400 | 33450 | 33400 | 372 |
| 298 | 20231128 | 141400 | 13609892250 | 33400 | 33400 | 33450 | 33400 | 3319 |
| 299 | 20231128 | 141300 | 13498994000 | 33450 | 33450 | 33450 | 33400 | 1408 |
| 300 | 20231128 | 141200 | 13451949950 | 33400 | 33450 | 33450 | 33400 | 1530 |
| 301 | 20231128 | 141100 | 13400829050 | 33400 | 33400 | 33450 | 33400 | 563 |
| 302 | 20231128 | 141000 | 13382012000 | 33400 | 33450 | 33450 | 33400 | 599 |
| 303 | 20231128 | 140900 | 13361980400 | 33450 | 33450 | 33450 | 33400 | 897 |
| 304 | 20231128 | 140800 | 13332005800 | 33400 | 33400 | 33450 | 33400 | 472 |
| 305 | 20231128 | 140700 | 13316234750 | 33400 | 33400 | 33450 | 33400 | 1335 |
| 306 | 20231128 | 140600 | 13271638900 | 33400 | 33450 | 33450 | 33400 | 577 |
| 307 | 20231128 | 140500 | 13252353600 | 33400 | 33400 | 33450 | 33400 | 963 |
| 308 | 20231128 | 140400 | 13220161100 | 33400 | 33400 | 33450 | 33400 | 721 |
| 309 | 20231128 | 140300 | 13196072600 | 33400 | 33400 | 33450 | 33400 | 304 |
| 310 | 20231128 | 140200 | 13185914350 | 33400 | 33450 | 33450 | 33400 | 709 |
| 311 | 20231128 | 140100 | 13162230600 | 33450 | 33400 | 33450 | 33400 | 448 |
| 312 | 20231128 | 140000 | 13147257450 | 33400 | 33400 | 33450 | 33400 | 1254 |
| 313 | 20231128 | 135900 | 13105352350 | 33450 | 33450 | 33450 | 33400 | 891 |
| 314 | 20231128 | 135800 | 13075583300 | 33400 | 33450 | 33450 | 33400 | 1694 |
| 315 | 20231128 | 135700 | 13018985050 | 33400 | 33450 | 33450 | 33400 | 696 |
| 316 | 20231128 | 135600 | 12995730150 | 33400 | 33450 | 33450 | 33400 | 224 |
| 317 | 20231128 | 135500 | 12988242450 | 33450 | 33400 | 33450 | 33350 | 1467 |
| 318 | 20231128 | 135400 | 12939235650 | 33400 | 33400 | 33450 | 33350 | 2383 |
| 319 | 20231128 | 135300 | 12859623900 | 33450 | 33400 | 33450 | 33400 | 718 |
| 320 | 20231128 | 135200 | 12835635750 | 33450 | 33450 | 33450 | 33400 | 800 |
| 321 | 20231128 | 135100 | 12808904050 | 33400 | 33400 | 33450 | 33400 | 885 |
| 322 | 20231128 | 135000 | 12779321800 | 33400 | 33450 | 33450 | 33400 | 289 |
| 323 | 20231128 | 134900 | 12769658650 | 33450 | 33450 | 33450 | 33400 | 784 |
| 324 | 20231128 | 134800 | 12743456300 | 33400 | 33400 | 33450 | 33400 | 284 |
| 325 | 20231128 | 134700 | 12733962650 | 33450 | 33400 | 33450 | 33400 | 549 |
| 326 | 20231128 | 134600 | 12715616800 | 33400 | 33350 | 33450 | 33350 | 652 |
| 327 | 20231128 | 134500 | 12693820350 | 33450 | 33400 | 33450 | 33350 | 966 |
| 328 | 20231128 | 134400 | 12661554600 | 33350 | 33400 | 33400 | 33350 | 1358 |
| 329 | 20231128 | 134300 | 12616222700 | 33400 | 33350 | 33400 | 33350 | 1703 |
| 330 | 20231128 | 134200 | 12559349650 | 33400 | 33350 | 33400 | 33350 | 742 |
| 331 | 20231128 | 134100 | 12534592500 | 33350 | 33400 | 33400 | 33350 | 497 |
| 332 | 20231128 | 134000 | 12517997350 | 33400 | 33400 | 33400 | 33350 | 257 |
| 333 | 20231128 | 133900 | 12509421350 | 33350 | 33350 | 33400 | 33350 | 511 |
| 334 | 20231128 | 133800 | 12492374900 | 33400 | 33400 | 33400 | 33350 | 324 |
| 335 | 20231128 | 133700 | 12481557600 | 33350 | 33350 | 33400 | 33350 | 597 |
| 336 | 20231128 | 133600 | 12461643050 | 33350 | 33350 | 33400 | 33350 | 603 |
| 337 | 20231128 | 133500 | 12441508500 | 33400 | 33350 | 33400 | 33350 | 375 |
| 338 | 20231128 | 133400 | 12428994600 | 33350 | 33400 | 33400 | 33350 | 564 |
| 339 | 20231128 | 133300 | 12410180800 | 33400 | 33400 | 33400 | 33350 | 135 |
| 340 | 20231128 | 133200 | 12405676250 | 33350 | 33400 | 33400 | 33350 | 907 |
| 341 | 20231128 | 133100 | 12375402700 | 33350 | 33350 | 33400 | 33350 | 392 |
| 342 | 20231128 | 133000 | 12362318300 | 33350 | 33350 | 33400 | 33300 | 794 |
| 343 | 20231128 | 132900 | 12335849200 | 33350 | 33400 | 33400 | 33300 | 567 |
| 344 | 20231128 | 132800 | 12316924300 | 33400 | 33400 | 33400 | 33350 | 419 |
| 345 | 20231128 | 132700 | 12302941450 | 33350 | 33400 | 33400 | 33350 | 1066 |
| 346 | 20231128 | 132600 | 12267366650 | 33400 | 33350 | 33400 | 33350 | 50 |
| 347 | 20231128 | 132500 | 12265698250 | 33350 | 33350 | 33400 | 33350 | 694 |
| 348 | 20231128 | 132400 | 12242542800 | 33400 | 33350 | 33400 | 33350 | 206 |
| 349 | 20231128 | 132300 | 12235666650 | 33350 | 33350 | 33450 | 33350 | 2199 |
| 350 | 20231128 | 132200 | 12162188000 | 33350 | 33400 | 33400 | 33350 | 916 |
| 351 | 20231128 | 132100 | 12131616850 | 33400 | 33400 | 33450 | 33350 | 912 |
| 352 | 20231128 | 132000 | 12101156900 | 33450 | 33350 | 33450 | 33350 | 2838 |
| 353 | 20231128 | 131900 | 12006355450 | 33350 | 33350 | 33400 | 33350 | 191 |
| 354 | 20231128 | 131800 | 11999981950 | 33350 | 33350 | 33450 | 33350 | 392 |
| 355 | 20231128 | 131700 | 11986886650 | 33450 | 33400 | 33450 | 33350 | 1021 |
| 356 | 20231128 | 131600 | 11952783600 | 33350 | 33400 | 33400 | 33350 | 652 |
| 357 | 20231128 | 131500 | 11931020450 | 33400 | 33350 | 33450 | 33350 | 1165 |
| 358 | 20231128 | 131400 | 11892125900 | 33450 | 33350 | 33450 | 33350 | 1107 |
| 359 | 20231128 | 131300 | 11855174600 | 33400 | 33400 | 33450 | 33350 | 627 |
| 360 | 20231128 | 131200 | 11834242900 | 33400 | 33400 | 33400 | 33350 | 986 |
| 361 | 20231128 | 131100 | 11801338300 | 33400 | 33400 | 33450 | 33350 | 871 |
| 362 | 20231128 | 131000 | 11772252300 | 33350 | 33350 | 33400 | 33350 | 2072 |
| 363 | 20231128 | 130900 | 11703110150 | 33400 | 33400 | 33400 | 33350 | 191 |
| 364 | 20231128 | 130800 | 11696734700 | 33400 | 33400 | 33400 | 33350 | 1498 |
| 365 | 20231128 | 130700 | 11646706350 | 33350 | 33400 | 33400 | 33350 | 806 |
| 366 | 20231128 | 130600 | 11619807400 | 33350 | 33400 | 33400 | 33350 | 423 |
| 367 | 20231128 | 130500 | 11605690650 | 33350 | 33400 | 33400 | 33350 | 162 |
| 368 | 20231128 | 130400 | 11600282300 | 33400 | 33400 | 33400 | 33350 | 227 |
| 369 | 20231128 | 130300 | 11592704150 | 33400 | 33350 | 33400 | 33350 | 676 |
| 370 | 20231128 | 130200 | 11570128500 | 33400 | 33400 | 33400 | 33350 | 636 |
| 371 | 20231128 | 130100 | 11548889100 | 33350 | 33450 | 33450 | 33350 | 1166 |
| 372 | 20231128 | 130000 | 11509945500 | 33400 | 33450 | 33450 | 33350 | 765 |
| 373 | 20231128 | 125900 | 11484388500 | 33450 | 33400 | 33450 | 33350 | 787 |
| 374 | 20231128 | 125800 | 11458087200 | 33450 | 33450 | 33450 | 33350 | 701 |
| 375 | 20231128 | 125700 | 11434655850 | 33450 | 33450 | 33450 | 33350 | 795 |
| 376 | 20231128 | 125600 | 11408101900 | 33400 | 33350 | 33450 | 33350 | 1275 |
| 377 | 20231128 | 125500 | 11365501600 | 33400 | 33450 | 33450 | 33350 | 271 |
| 378 | 20231128 | 125400 | 11356447600 | 33450 | 33450 | 33450 | 33350 | 694 |
| 379 | 20231128 | 125300 | 11333253500 | 33400 | 33400 | 33450 | 33350 | 3375 |
| 380 | 20231128 | 125200 | 11220484200 | 33450 | 33400 | 33450 | 33350 | 1771 |
| 381 | 20231128 | 125100 | 11161324700 | 33450 | 33350 | 33450 | 33350 | 340 |
| 382 | 20231128 | 125000 | 11149963400 | 33450 | 33400 | 33450 | 33400 | 1681 |
| 383 | 20231128 | 124900 | 11093808100 | 33400 | 33350 | 33450 | 33350 | 2422 |
| 384 | 20231128 | 124800 | 11012819950 | 33450 | 33400 | 33450 | 33350 | 372 |
| 385 | 20231128 | 124700 | 11000389000 | 33400 | 33450 | 33450 | 33350 | 302 |
| 386 | 20231128 | 124600 | 10990292650 | 33450 | 33450 | 33450 | 33400 | 122 |
| 387 | 20231128 | 124500 | 10986212000 | 33450 | 33400 | 33450 | 33350 | 239 |
| 388 | 20231128 | 124400 | 10978219950 | 33400 | 33400 | 33450 | 33350 | 686 |
| 389 | 20231128 | 124300 | 10955304000 | 33400 | 33400 | 33450 | 33350 | 503 |
| 390 | 20231128 | 124200 | 10938503450 | 33400 | 33350 | 33450 | 33350 | 346 |
| 391 | 20231128 | 124100 | 10926934050 | 33450 | 33350 | 33450 | 33350 | 10422 |
| 392 | 20231128 | 124000 | 10578713300 | 33350 | 33350 | 33400 | 33350 | 158 |
| 393 | 20231128 | 123900 | 10573437000 | 33400 | 33400 | 33400 | 33350 | 1355 |
| 394 | 20231128 | 123800 | 10528188700 | 33400 | 33400 | 33400 | 33350 | 3070 |
| 395 | 20231128 | 123700 | 10425691300 | 33400 | 33400 | 33400 | 33350 | 735 |
| 396 | 20231128 | 123600 | 10401165700 | 33400 | 33400 | 33400 | 33350 | 767 |
| 397 | 20231128 | 123500 | 10375554950 | 33400 | 33350 | 33400 | 33350 | 487 |
| 398 | 20231128 | 123400 | 10359289500 | 33400 | 33400 | 33400 | 33350 | 623 |
| 399 | 20231128 | 123300 | 10338485600 | 33400 | 33400 | 33400 | 33350 | 736 |
| 400 | 20231128 | 123200 | 10313910600 | 33350 | 33350 | 33400 | 33350 | 746 |
| 401 | 20231128 | 123100 | 10288999950 | 33400 | 33400 | 33400 | 33350 | 222 |
| 402 | 20231128 | 123000 | 10281589150 | 33400 | 33400 | 33400 | 33350 | 641 |
| 403 | 20231128 | 122900 | 10260183000 | 33350 | 33400 | 33400 | 33350 | 264 |
| 404 | 20231128 | 122800 | 10251371150 | 33400 | 33350 | 33400 | 33350 | 189 |
| 405 | 20231128 | 122700 | 10245058650 | 33400 | 33400 | 33400 | 33350 | 455 |
| 406 | 20231128 | 122600 | 10229867500 | 33400 | 33400 | 33400 | 33350 | 107 |
| 407 | 20231128 | 122500 | 10226293800 | 33350 | 33400 | 33400 | 33350 | 922 |
| 408 | 20231128 | 122400 | 10195506600 | 33400 | 33400 | 33400 | 33350 | 653 |
| 409 | 20231128 | 122300 | 10173710650 | 33400 | 33400 | 33400 | 33350 | 1053 |
| 410 | 20231128 | 122200 | 10138547650 | 33400 | 33350 | 33400 | 33350 | 223 |
| 411 | 20231128 | 122100 | 10131105300 | 33400 | 33350 | 33400 | 33350 | 312 |
| 412 | 20231128 | 122000 | 10120688150 | 33400 | 33400 | 33400 | 33350 | 470 |
| 413 | 20231128 | 121900 | 10104992050 | 33350 | 33400 | 33400 | 33350 | 326 |
| 414 | 20231128 | 121800 | 10094109150 | 33400 | 33400 | 33400 | 33350 | 505 |
| 415 | 20231128 | 121700 | 10077251950 | 33400 | 33400 | 33400 | 33350 | 155 |
| 416 | 20231128 | 121600 | 10072077500 | 33400 | 33350 | 33400 | 33350 | 566 |
| 417 | 20231128 | 121500 | 10053185450 | 33350 | 33400 | 33400 | 33350 | 620 |
| 418 | 20231128 | 121400 | 10032483400 | 33400 | 33350 | 33400 | 33350 | 1337 |
| 419 | 20231128 | 121300 | 9987834250 | 33400 | 33400 | 33400 | 33350 | 251 |
| 420 | 20231128 | 121200 | 9979452000 | 33400 | 33400 | 33400 | 33350 | 146 |
| 421 | 20231128 | 121100 | 9974576950 | 33400 | 33400 | 33400 | 33350 | 261 |
| 422 | 20231128 | 121000 | 9965860500 | 33400 | 33400 | 33400 | 33350 | 523 |
| 423 | 20231128 | 120900 | 9948399100 | 33400 | 33400 | 33400 | 33300 | 225 |
| 424 | 20231128 | 120800 | 9940889050 | 33350 | 33400 | 33400 | 33350 | 402 |
| 425 | 20231128 | 120700 | 9927478600 | 33400 | 33300 | 33400 | 33300 | 712 |
| 426 | 20231128 | 120600 | 9903734600 | 33350 | 33350 | 33350 | 33300 | 738 |
| 427 | 20231128 | 120500 | 9879122650 | 33300 | 33350 | 33350 | 33300 | 398 |
| 428 | 20231128 | 120400 | 9865852600 | 33300 | 33350 | 33350 | 33300 | 644 |
| 429 | 20231128 | 120300 | 9844376650 | 33300 | 33400 | 33400 | 33300 | 1050 |
| 430 | 20231128 | 120200 | 9809358900 | 33400 | 33350 | 33400 | 33350 | 943 |
| 431 | 20231128 | 120100 | 9777899100 | 33400 | 33400 | 33400 | 33350 | 1751 |
| 432 | 20231128 | 120000 | 9719470900 | 33400 | 33350 | 33400 | 33350 | 114 |
| 433 | 20231128 | 115900 | 9715664600 | 33400 | 33400 | 33400 | 33300 | 179 |
| 434 | 20231128 | 115800 | 9709688900 | 33300 | 33400 | 33400 | 33300 | 172 |
| 435 | 20231128 | 115700 | 9703947700 | 33350 | 33350 | 33400 | 33350 | 329 |
| 436 | 20231128 | 115600 | 9692967850 | 33400 | 33400 | 33400 | 33350 | 3207 |
| 437 | 20231128 | 115500 | 9585975350 | 33350 | 33400 | 33400 | 33350 | 88 |
| 438 | 20231128 | 115400 | 9583038650 | 33400 | 33400 | 33400 | 33350 | 377 |
| 439 | 20231128 | 115300 | 9570448550 | 33400 | 33400 | 33400 | 33350 | 213 |
| 440 | 20231128 | 115200 | 9563335150 | 33400 | 33400 | 33400 | 33350 | 330 |
| 441 | 20231128 | 115100 | 9552318300 | 33400 | 33350 | 33400 | 33350 | 457 |
| 442 | 20231128 | 115000 | 9537056700 | 33400 | 33400 | 33400 | 33350 | 376 |
| 443 | 20231128 | 114900 | 9524500300 | 33400 | 33350 | 33400 | 33350 | 145 |
| 444 | 20231128 | 114800 | 9519658850 | 33400 | 33400 | 33400 | 33350 | 170 |
| 445 | 20231128 | 114700 | 9513982200 | 33350 | 33400 | 33400 | 33350 | 396 |
| 446 | 20231128 | 114600 | 9500757850 | 33400 | 33350 | 33400 | 33350 | 222 |
| 447 | 20231128 | 114500 | 9493344900 | 33400 | 33350 | 33400 | 33350 | 129 |
| 448 | 20231128 | 114400 | 9489037800 | 33400 | 33400 | 33400 | 33350 | 92 |
| 449 | 20231128 | 114300 | 9485966700 | 33400 | 33350 | 33400 | 33300 | 283 |
| 450 | 20231128 | 114200 | 9476519350 | 33400 | 33300 | 33400 | 33300 | 419 |
| 451 | 20231128 | 114100 | 9462545350 | 33350 | 33400 | 33400 | 33350 | 1336 |
| 452 | 20231128 | 114000 | 9417981250 | 33400 | 33400 | 33400 | 33350 | 232 |
| 453 | 20231128 | 113900 | 9410235750 | 33400 | 33350 | 33400 | 33350 | 397 |
| 454 | 20231128 | 113800 | 9396978050 | 33400 | 33350 | 33400 | 33350 | 196 |
| 455 | 20231128 | 113700 | 9390436450 | 33350 | 33400 | 33400 | 33350 | 693 |
| 456 | 20231128 | 113600 | 9367307650 | 33400 | 33400 | 33400 | 33350 | 353 |
| 457 | 20231128 | 113500 | 9355519250 | 33400 | 33350 | 33400 | 33300 | 1668 |
| 458 | 20231128 | 113400 | 9299930850 | 33400 | 33400 | 33400 | 33350 | 210 |
| 459 | 20231128 | 113300 | 9292919400 | 33350 | 33400 | 33400 | 33350 | 115 |
| 460 | 20231128 | 113200 | 9289081800 | 33400 | 33350 | 33400 | 33350 | 1724 |
| 461 | 20231128 | 113100 | 9231542500 | 33400 | 33400 | 33400 | 33350 | 160 |
| 462 | 20231128 | 113000 | 9226199950 | 33400 | 33350 | 33400 | 33350 | 261 |
| 463 | 20231128 | 112900 | 9217490200 | 33400 | 33400 | 33400 | 33350 | 2396 |
| 464 | 20231128 | 112800 | 9137552250 | 33400 | 33400 | 33400 | 33350 | 69 |
| 465 | 20231128 | 112700 | 9135248200 | 33400 | 33350 | 33400 | 33350 | 1239 |
| 466 | 20231128 | 112600 | 9093907250 | 33400 | 33400 | 33400 | 33350 | 65 |
| 467 | 20231128 | 112500 | 9091738650 | 33350 | 33350 | 33400 | 33350 | 2368 |
| 468 | 20231128 | 112400 | 9012748300 | 33400 | 33400 | 33400 | 33350 | 286 |
| 469 | 20231128 | 112300 | 9003201450 | 33300 | 33300 | 33400 | 33300 | 809 |
| 470 | 20231128 | 112200 | 8976220650 | 33400 | 33350 | 33400 | 33300 | 746 |
| 471 | 20231128 | 112100 | 8951314200 | 33350 | 33300 | 33400 | 33300 | 2058 |
| 472 | 20231128 | 112000 | 8882664150 | 33400 | 33350 | 33400 | 33300 | 1378 |
| 473 | 20231128 | 111900 | 8836705000 | 33350 | 33350 | 33350 | 33300 | 352 |
| 474 | 20231128 | 111800 | 8824966500 | 33350 | 33400 | 33400 | 33300 | 678 |
| 475 | 20231128 | 111700 | 8802347600 | 33400 | 33300 | 33400 | 33300 | 657 |
| 476 | 20231128 | 111600 | 8780448150 | 33350 | 33350 | 33400 | 33300 | 154 |
| 477 | 20231128 | 111500 | 8775310650 | 33350 | 33300 | 33400 | 33300 | 885 |
| 478 | 20231128 | 111400 | 8745777800 | 33400 | 33350 | 33400 | 33300 | 767 |
| 479 | 20231128 | 111300 | 8720187400 | 33350 | 33300 | 33400 | 33300 | 9682 |
| 480 | 20231128 | 111200 | 8397145050 | 33300 | 33350 | 33350 | 33300 | 876 |
| 481 | 20231128 | 111100 | 8367942850 | 33350 | 33350 | 33350 | 33300 | 722 |
| 482 | 20231128 | 111000 | 8343865000 | 33300 | 33300 | 33350 | 33300 | 407 |
| 483 | 20231128 | 110900 | 8330301600 | 33350 | 33350 | 33350 | 33300 | 211 |
| 484 | 20231128 | 110800 | 8323265900 | 33350 | 33350 | 33350 | 33300 | 507 |
| 485 | 20231128 | 110700 | 8306360350 | 33350 | 33300 | 33350 | 33300 | 443 |
| 486 | 20231128 | 110600 | 8291596300 | 33300 | 33350 | 33350 | 33300 | 1017 |
| 487 | 20231128 | 110500 | 8257681350 | 33300 | 33300 | 33350 | 33300 | 270 |
| 488 | 20231128 | 110400 | 8248682000 | 33350 | 33350 | 33350 | 33300 | 240 |
| 489 | 20231128 | 110300 | 8240678150 | 33300 | 33300 | 33350 | 33300 | 638 |
| 490 | 20231128 | 110200 | 8219405800 | 33300 | 33350 | 33350 | 33300 | 167 |
| 491 | 20231128 | 110100 | 8213838950 | 33350 | 33350 | 33350 | 33300 | 333 |
| 492 | 20231128 | 110000 | 8202736900 | 33300 | 33350 | 33350 | 33300 | 224 |
| 493 | 20231128 | 105900 | 8195267200 | 33350 | 33350 | 33350 | 33300 | 257 |
| 494 | 20231128 | 105800 | 8186702050 | 33350 | 33350 | 33350 | 33300 | 472 |
| 495 | 20231128 | 105700 | 8170964550 | 33350 | 33350 | 33350 | 33300 | 169 |
| 496 | 20231128 | 105600 | 8165328950 | 33350 | 33350 | 33350 | 33300 | 211 |
| 497 | 20231128 | 105500 | 8158293750 | 33350 | 33300 | 33350 | 33300 | 84 |
| 498 | 20231128 | 105400 | 8155492950 | 33350 | 33300 | 33350 | 33300 | 738 |
| 499 | 20231128 | 105300 | 8130907250 | 33300 | 33300 | 33350 | 33300 | 617 |
| 500 | 20231128 | 105200 | 8110360100 | 33300 | 33350 | 33350 | 33300 | 127 |
| 501 | 20231128 | 105100 | 8106125350 | 33350 | 33300 | 33350 | 33300 | 455 |
| 502 | 20231128 | 105000 | 8090967900 | 33300 | 33300 | 33350 | 33300 | 256 |
| 503 | 20231128 | 104900 | 8082437350 | 33300 | 33350 | 33350 | 33250 | 608 |
| 504 | 20231128 | 104800 | 8062184450 | 33250 | 33300 | 33300 | 33250 | 642 |
| 505 | 20231128 | 104700 | 8040809200 | 33300 | 33300 | 33300 | 33250 | 2649 |
| 506 | 20231128 | 104600 | 7952600050 | 33250 | 33250 | 33300 | 33250 | 135 |
| 507 | 20231128 | 104500 | 7948106300 | 33250 | 33300 | 33300 | 33250 | 158 |
| 508 | 20231128 | 104400 | 7942846050 | 33250 | 33250 | 33300 | 33250 | 359 |
| 509 | 20231128 | 104300 | 7930897100 | 33250 | 33300 | 33300 | 33250 | 460 |
| 510 | 20231128 | 104200 | 7915591300 | 33350 | 33350 | 33350 | 33250 | 6130 |
| 511 | 20231128 | 104100 | 7711503100 | 33350 | 33350 | 33350 | 33300 | 338 |
| 512 | 20231128 | 104000 | 7700232700 | 33350 | 33350 | 33350 | 33300 | 291 |
| 513 | 20231128 | 103900 | 7690533450 | 33350 | 33350 | 33350 | 33300 | 402 |
| 514 | 20231128 | 103800 | 7677128800 | 33300 | 33350 | 33350 | 33300 | 303 |
| 515 | 20231128 | 103700 | 7667028950 | 33350 | 33350 | 33350 | 33300 | 260 |
| 516 | 20231128 | 103600 | 7658363650 | 33300 | 33300 | 33350 | 33300 | 146 |
| 517 | 20231128 | 103500 | 7653498950 | 33350 | 33350 | 33350 | 33300 | 287 |
| 518 | 20231128 | 103400 | 7643935100 | 33350 | 33350 | 33350 | 33300 | 565 |
| 519 | 20231128 | 103300 | 7625093150 | 33300 | 33300 | 33350 | 33300 | 137 |
| 520 | 20231128 | 103200 | 7620528100 | 33350 | 33300 | 33350 | 33300 | 170 |
| 521 | 20231128 | 103100 | 7614859300 | 33300 | 33350 | 33350 | 33300 | 149 |
| 522 | 20231128 | 103000 | 7609894150 | 33300 | 33300 | 33350 | 33300 | 922 |
| 523 | 20231128 | 102900 | 7579169750 | 33350 | 33350 | 33350 | 33300 | 626 |
| 524 | 20231128 | 102800 | 7558304300 | 33300 | 33300 | 33350 | 33300 | 114 |
| 525 | 20231128 | 102700 | 7554505200 | 33350 | 33350 | 33350 | 33300 | 901 |
| 526 | 20231128 | 102600 | 7524467400 | 33350 | 33350 | 33350 | 33300 | 895 |
| 527 | 20231128 | 102500 | 7494632600 | 33300 | 33350 | 33350 | 33300 | 364 |
| 528 | 20231128 | 102400 | 7482494550 | 33350 | 33300 | 33350 | 33300 | 522 |
| 529 | 20231128 | 102300 | 7465086550 | 33350 | 33400 | 33400 | 33350 | 733 |
| 530 | 20231128 | 102200 | 7440631600 | 33400 | 33350 | 33400 | 33350 | 2346 |
| 531 | 20231128 | 102100 | 7362374150 | 33400 | 33350 | 33400 | 33350 | 674 |
| 532 | 20231128 | 102000 | 7339885400 | 33400 | 33400 | 33400 | 33350 | 398 |
| 533 | 20231128 | 101900 | 7326592400 | 33400 | 33350 | 33400 | 33300 | 4127 |
| 534 | 20231128 | 101800 | 7188929200 | 33300 | 33350 | 33350 | 33300 | 118 |
| 535 | 20231128 | 101700 | 7184997800 | 33350 | 33350 | 33350 | 33300 | 510 |
| 536 | 20231128 | 101600 | 7167990850 | 33350 | 33300 | 33350 | 33300 | 217 |
| 537 | 20231128 | 101500 | 7160756000 | 33350 | 33350 | 33350 | 33300 | 413 |
| 538 | 20231128 | 101400 | 7146982950 | 33350 | 33350 | 33350 | 33300 | 227 |
| 539 | 20231128 | 101300 | 7139415100 | 33350 | 33350 | 33350 | 33300 | 76 |
| 540 | 20231128 | 101200 | 7136882600 | 33350 | 33350 | 33350 | 33300 | 219 |
| 541 | 20231128 | 101100 | 7129581250 | 33300 | 33350 | 33350 | 33300 | 369 |
| 542 | 20231128 | 101000 | 7117290150 | 33300 | 33300 | 33350 | 33300 | 467 |
| 543 | 20231128 | 100900 | 7101722600 | 33350 | 33350 | 33350 | 33350 | 104 |
| 544 | 20231128 | 100800 | 7098254200 | 33300 | 33350 | 33350 | 33300 | 799 |
| 545 | 20231128 | 100700 | 7071638100 | 33300 | 33350 | 33350 | 33300 | 132 |
| 546 | 20231128 | 100600 | 7067236600 | 33350 | 33350 | 33350 | 33300 | 227 |
| 547 | 20231128 | 100500 | 7059667950 | 33300 | 33300 | 33350 | 33300 | 434 |
| 548 | 20231128 | 100400 | 7045194400 | 33350 | 33300 | 33350 | 33300 | 764 |
| 549 | 20231128 | 100300 | 7019744000 | 33300 | 33350 | 33350 | 33300 | 117 |
| 550 | 20231128 | 100200 | 7015843300 | 33350 | 33350 | 33350 | 33300 | 66 |
| 551 | 20231128 | 100100 | 7013643850 | 33350 | 33350 | 33400 | 33300 | 508 |
| 552 | 20231128 | 100000 | 6996698200 | 33350 | 33400 | 33400 | 33350 | 2162 |
| 553 | 20231128 | 095900 | 6924592050 | 33350 | 33350 | 33400 | 33350 | 142 |
| 554 | 20231128 | 095800 | 6919853900 | 33350 | 33400 | 33400 | 33350 | 245 |
| 555 | 20231128 | 095700 | 6911673400 | 33400 | 33400 | 33400 | 33350 | 296 |
| 556 | 20231128 | 095600 | 6901794850 | 33400 | 33400 | 33400 | 33350 | 410 |
| 557 | 20231128 | 095500 | 6888105200 | 33400 | 33350 | 33400 | 33350 | 302 |
| 558 | 20231128 | 095400 | 6878028400 | 33350 | 33400 | 33400 | 33350 | 184 |
| 559 | 20231128 | 095300 | 6871886250 | 33400 | 33350 | 33400 | 33350 | 114 |
| 560 | 20231128 | 095200 | 6868080100 | 33400 | 33350 | 33400 | 33300 | 7399 |
| 561 | 20231128 | 095100 | 6621496950 | 33400 | 33400 | 33400 | 33350 | 383 |
| 562 | 20231128 | 095000 | 6608707150 | 33400 | 33400 | 33400 | 33350 | 160 |
| 563 | 20231128 | 094900 | 6603363300 | 33400 | 33400 | 33400 | 33350 | 393 |
| 564 | 20231128 | 094800 | 6590253400 | 33350 | 33350 | 33400 | 33300 | 826 |
| 565 | 20231128 | 094700 | 6562698200 | 33350 | 33350 | 33350 | 33300 | 1167 |
| 566 | 20231128 | 094600 | 6523778850 | 33350 | 33350 | 33350 | 33350 | 1984 |
| 567 | 20231128 | 094500 | 6457612450 | 33350 | 33350 | 33350 | 33300 | 177 |
| 568 | 20231128 | 094400 | 6451711500 | 33300 | 33300 | 33350 | 33300 | 172 |
| 569 | 20231128 | 094300 | 6445975500 | 33350 | 33300 | 33350 | 33300 | 187 |
| 570 | 20231128 | 094200 | 6439740250 | 33350 | 33400 | 33400 | 33350 | 339 |
| 571 | 20231128 | 094100 | 6428433350 | 33400 | 33400 | 33400 | 33350 | 573 |
| 572 | 20231128 | 094000 | 6409319500 | 33350 | 33300 | 33350 | 33300 | 89 |
| 573 | 20231128 | 093900 | 6406351700 | 33350 | 33350 | 33400 | 33300 | 12385 |
| 574 | 20231128 | 093800 | 5993699300 | 33400 | 33350 | 33400 | 33300 | 11525 |
| 575 | 20231128 | 093700 | 5609324100 | 33400 | 33350 | 33400 | 33350 | 1585 |
| 576 | 20231128 | 093600 | 5556438600 | 33350 | 33400 | 33400 | 33350 | 799 |
| 577 | 20231128 | 093500 | 5529769250 | 33400 | 33350 | 33400 | 33350 | 40 |
| 578 | 20231128 | 093400 | 5528434900 | 33400 | 33350 | 33400 | 33350 | 4225 |
| 579 | 20231128 | 093300 | 5387521250 | 33350 | 33350 | 33350 | 33350 | 177 |
| 580 | 20231128 | 093200 | 5381618300 | 33300 | 33350 | 33350 | 33300 | 908 |
| 581 | 20231128 | 093100 | 5351366300 | 33350 | 33350 | 33350 | 33300 | 260 |
| 582 | 20231128 | 093000 | 5342699600 | 33350 | 33350 | 33400 | 33300 | 4186 |
| 583 | 20231128 | 092900 | 5203076900 | 33350 | 33400 | 33400 | 33350 | 296 |
| 584 | 20231128 | 092800 | 5193194250 | 33400 | 33350 | 33400 | 33350 | 200 |
| 585 | 20231128 | 092700 | 5186519000 | 33350 | 33350 | 33400 | 33350 | 361 |
| 586 | 20231128 | 092600 | 5174472350 | 33400 | 33350 | 33400 | 33350 | 170 |
| 587 | 20231128 | 092500 | 5168798050 | 33400 | 33400 | 33400 | 33350 | 142 |
| 588 | 20231128 | 092400 | 5164056800 | 33400 | 33350 | 33400 | 33350 | 256 |
| 589 | 20231128 | 092300 | 5155511600 | 33400 | 33400 | 33400 | 33350 | 1216 |
| 590 | 20231128 | 092200 | 5114947550 | 33400 | 33350 | 33400 | 33300 | 320 |
| 591 | 20231128 | 092100 | 5104274650 | 33400 | 33350 | 33400 | 33300 | 1931 |
| 592 | 20231128 | 092000 | 5039871750 | 33350 | 33350 | 33400 | 33350 | 1259 |
| 593 | 20231128 | 091900 | 4997882950 | 33350 | 33400 | 33400 | 33350 | 3387 |
| 594 | 20231128 | 091800 | 4884886200 | 33400 | 33350 | 33400 | 33350 | 1494 |
| 595 | 20231128 | 091700 | 4835041300 | 33400 | 33350 | 33400 | 33350 | 1685 |
| 596 | 20231128 | 091600 | 4778829850 | 33350 | 33350 | 33400 | 33350 | 851 |
| 597 | 20231128 | 091500 | 4750438250 | 33350 | 33400 | 33400 | 33350 | 321 |
| 598 | 20231128 | 091400 | 4739720350 | 33400 | 33400 | 33400 | 33400 | 496 |
| 599 | 20231128 | 091300 | 4723153950 | 33400 | 33350 | 33400 | 33350 | 839 |
| 600 | 20231128 | 091200 | 4695166500 | 33400 | 33350 | 33400 | 33350 | 972 |
| 601 | 20231128 | 091100 | 4662740250 | 33350 | 33350 | 33400 | 33350 | 215 |
| 602 | 20231128 | 091000 | 4655566700 | 33350 | 33400 | 33400 | 33350 | 644 |
| 603 | 20231128 | 090900 | 4634076400 | 33400 | 33400 | 33400 | 33350 | 2230 |
| 604 | 20231128 | 090800 | 4559614400 | 33450 | 33400 | 33450 | 33350 | 5883 |
| 605 | 20231128 | 090700 | 4363092750 | 33400 | 33400 | 33400 | 33350 | 524 |
| 606 | 20231128 | 090600 | 4345610450 | 33350 | 33400 | 33450 | 33300 | 3903 |
| 607 | 20231128 | 090500 | 4215304450 | 33400 | 33450 | 33500 | 33400 | 2167 |
| 608 | 20231128 | 090400 | 4142817300 | 33450 | 33500 | 33550 | 33450 | 10520 |
| 609 | 20231128 | 090300 | 3790422450 | 33500 | 33500 | 33550 | 33500 | 8039 |
| 610 | 20231128 | 090200 | 3520938050 | 33500 | 33450 | 33550 | 33450 | 7125 |
| 611 | 20231128 | 090100 | 3282257650 | 33500 | 33400 | 33550 | 33300 | 28919 |
| 612 | 20231128 | 090000 | 2315077600 | 33400 | 33250 | 33500 | 33250 | 69445 |