32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 3 | 20231129 | 190900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 4 | 20231129 | 190800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 5 | 20231129 | 190700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 6 | 20231129 | 190600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 7 | 20231129 | 190500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 8 | 20231129 | 190400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 9 | 20231129 | 190300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 10 | 20231129 | 190200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 11 | 20231129 | 190100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 12 | 20231129 | 190000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 13 | 20231129 | 185900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 14 | 20231129 | 185800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 15 | 20231129 | 185700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 16 | 20231129 | 185600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 17 | 20231129 | 185500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 18 | 20231129 | 185400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 19 | 20231129 | 185300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 20 | 20231129 | 185200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 21 | 20231129 | 185100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 22 | 20231129 | 185000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 23 | 20231129 | 184900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 24 | 20231129 | 184800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 25 | 20231129 | 184700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 26 | 20231129 | 184600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 27 | 20231129 | 184500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 28 | 20231129 | 184400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 29 | 20231129 | 184300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 30 | 20231129 | 184200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 31 | 20231129 | 184100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 32 | 20231129 | 184000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 33 | 20231129 | 183900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 34 | 20231129 | 183800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 35 | 20231129 | 183700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 36 | 20231129 | 183600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 37 | 20231129 | 183500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 38 | 20231129 | 183400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 39 | 20231129 | 183300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 40 | 20231129 | 183200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 41 | 20231129 | 183100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 42 | 20231129 | 183000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 43 | 20231129 | 182900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 44 | 20231129 | 182800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 45 | 20231129 | 182700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 46 | 20231129 | 182600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 47 | 20231129 | 182500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 48 | 20231129 | 182400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 49 | 20231129 | 182300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 50 | 20231129 | 182200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 51 | 20231129 | 182100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 52 | 20231129 | 182000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 53 | 20231129 | 181900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 54 | 20231129 | 181800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 55 | 20231129 | 181700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 56 | 20231129 | 181600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 57 | 20231129 | 181500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 58 | 20231129 | 181400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 59 | 20231129 | 181300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 60 | 20231129 | 181200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 61 | 20231129 | 181100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 62 | 20231129 | 181000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 63 | 20231129 | 180900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 64 | 20231129 | 180800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 65 | 20231129 | 180700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 66 | 20231129 | 180600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 67 | 20231129 | 180500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 68 | 20231129 | 180400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 69 | 20231129 | 180300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 70 | 20231129 | 180200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 71 | 20231129 | 180100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 72 | 20231129 | 180000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 73 | 20231129 | 175900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 74 | 20231129 | 175800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 75 | 20231129 | 175700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 76 | 20231129 | 175600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 77 | 20231129 | 175500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 78 | 20231129 | 175400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 79 | 20231129 | 175300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 80 | 20231129 | 175200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 81 | 20231129 | 175100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 82 | 20231129 | 175000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 83 | 20231129 | 174900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 84 | 20231129 | 174800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 85 | 20231129 | 174700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 86 | 20231129 | 174600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 87 | 20231129 | 174500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 88 | 20231129 | 174400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 89 | 20231129 | 174300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 90 | 20231129 | 174200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 91 | 20231129 | 174100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 92 | 20231129 | 174000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 93 | 20231129 | 173900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 94 | 20231129 | 173800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 95 | 20231129 | 173700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 96 | 20231129 | 173600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 97 | 20231129 | 173500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 98 | 20231129 | 173400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 99 | 20231129 | 173300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 100 | 20231129 | 173200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 101 | 20231129 | 173100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 102 | 20231129 | 173000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 103 | 20231129 | 172900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 104 | 20231129 | 172800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 105 | 20231129 | 172700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 106 | 20231129 | 172600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 107 | 20231129 | 172500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 108 | 20231129 | 172400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 109 | 20231129 | 172300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 110 | 20231129 | 172200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 111 | 20231129 | 172100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 112 | 20231129 | 172000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 113 | 20231129 | 171900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 114 | 20231129 | 171800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 115 | 20231129 | 171700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 116 | 20231129 | 171600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 117 | 20231129 | 171500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 118 | 20231129 | 171400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 119 | 20231129 | 171300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 120 | 20231129 | 171200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 121 | 20231129 | 171100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 122 | 20231129 | 171000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 123 | 20231129 | 170900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 124 | 20231129 | 170800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 125 | 20231129 | 170700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 126 | 20231129 | 170600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 127 | 20231129 | 170500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 128 | 20231129 | 170400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 129 | 20231129 | 170300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 130 | 20231129 | 170200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 131 | 20231129 | 170100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 132 | 20231129 | 170000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 133 | 20231129 | 165900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 134 | 20231129 | 165800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 135 | 20231129 | 165700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 136 | 20231129 | 165600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 137 | 20231129 | 165500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 138 | 20231129 | 165400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 139 | 20231129 | 165300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 140 | 20231129 | 165200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 141 | 20231129 | 165100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 142 | 20231129 | 165000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 143 | 20231129 | 164900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 144 | 20231129 | 164800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 145 | 20231129 | 164700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 146 | 20231129 | 164600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 147 | 20231129 | 164500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 148 | 20231129 | 164400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 149 | 20231129 | 164300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 150 | 20231129 | 164200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 151 | 20231129 | 164100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 152 | 20231129 | 164000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 153 | 20231129 | 163900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 154 | 20231129 | 163800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 155 | 20231129 | 163700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 156 | 20231129 | 163600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 157 | 20231129 | 163500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 158 | 20231129 | 163400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 159 | 20231129 | 163300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 160 | 20231129 | 163200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 161 | 20231129 | 163100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 162 | 20231129 | 163000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 163 | 20231129 | 162900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 164 | 20231129 | 162800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 165 | 20231129 | 162700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 166 | 20231129 | 162600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 167 | 20231129 | 162500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 168 | 20231129 | 162400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 169 | 20231129 | 162300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 170 | 20231129 | 162200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 171 | 20231129 | 162100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 172 | 20231129 | 162000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 173 | 20231129 | 161900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 174 | 20231129 | 161800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 175 | 20231129 | 161700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 176 | 20231129 | 161600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 177 | 20231129 | 161500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 178 | 20231129 | 161400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 179 | 20231129 | 161300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 180 | 20231129 | 161200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 181 | 20231129 | 161100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 182 | 20231129 | 161000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 183 | 20231129 | 160900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 184 | 20231129 | 160800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 185 | 20231129 | 160700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 186 | 20231129 | 160600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 187 | 20231129 | 160500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 188 | 20231129 | 160400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 189 | 20231129 | 160300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 190 | 20231129 | 160200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 191 | 20231129 | 160100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 192 | 20231129 | 160000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 193 | 20231129 | 155900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 194 | 20231129 | 155800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 195 | 20231129 | 155700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 196 | 20231129 | 155600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 197 | 20231129 | 155500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 198 | 20231129 | 155400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 199 | 20231129 | 155300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 200 | 20231129 | 155200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 201 | 20231129 | 155100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 202 | 20231129 | 155000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 203 | 20231129 | 154900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 204 | 20231129 | 154800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 205 | 20231129 | 154700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 206 | 20231129 | 154600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 207 | 20231129 | 154500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 208 | 20231129 | 154400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 209 | 20231129 | 154300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 210 | 20231129 | 154200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 211 | 20231129 | 154100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 212 | 20231129 | 154000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 213 | 20231129 | 153900 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 214 | 20231129 | 153800 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 215 | 20231129 | 153700 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 216 | 20231129 | 153600 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 217 | 20231129 | 153500 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 218 | 20231129 | 153400 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 219 | 20231129 | 153300 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 220 | 20231129 | 153200 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 221 | 20231129 | 153100 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 0 |
| 222 | 20231129 | 153000 | 7591854800 | 19820 | 19820 | 19820 | 19820 | 27205 |
| 223 | 20231129 | 152900 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 224 | 20231129 | 152800 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 225 | 20231129 | 152700 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 226 | 20231129 | 152600 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 227 | 20231129 | 152500 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 228 | 20231129 | 152400 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 229 | 20231129 | 152300 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 230 | 20231129 | 152200 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 231 | 20231129 | 152100 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 232 | 20231129 | 152000 | 7052651700 | 19840 | 19840 | 19840 | 19840 | 0 |
| 233 | 20231129 | 151900 | 7052651700 | 19840 | 19830 | 19850 | 19820 | 2811 |
| 234 | 20231129 | 151800 | 6996914160 | 19830 | 19810 | 19830 | 19810 | 3499 |
| 235 | 20231129 | 151700 | 6927577770 | 19810 | 19820 | 19830 | 19810 | 2904 |
| 236 | 20231129 | 151600 | 6870028060 | 19820 | 19830 | 19840 | 19810 | 8048 |
| 237 | 20231129 | 151500 | 6710486720 | 19830 | 19860 | 19860 | 19830 | 7397 |
| 238 | 20231129 | 151400 | 6563762960 | 19850 | 19860 | 19860 | 19850 | 756 |
| 239 | 20231129 | 151300 | 6548754390 | 19850 | 19860 | 19860 | 19850 | 570 |
| 240 | 20231129 | 151200 | 6537437960 | 19860 | 19850 | 19860 | 19840 | 2488 |
| 241 | 20231129 | 151100 | 6488054180 | 19850 | 19850 | 19850 | 19840 | 1556 |
| 242 | 20231129 | 151000 | 6457169100 | 19850 | 19840 | 19850 | 19840 | 991 |
| 243 | 20231129 | 150900 | 6437502300 | 19840 | 19830 | 19840 | 19820 | 7019 |
| 244 | 20231129 | 150800 | 6298340170 | 19830 | 19840 | 19840 | 19830 | 1743 |
| 245 | 20231129 | 150700 | 6263765750 | 19840 | 19830 | 19850 | 19830 | 6638 |
| 246 | 20231129 | 150600 | 6132061480 | 19830 | 19840 | 19850 | 19830 | 4578 |
| 247 | 20231129 | 150500 | 6041250840 | 19840 | 19850 | 19850 | 19840 | 1330 |
| 248 | 20231129 | 150400 | 6014862890 | 19850 | 19840 | 19850 | 19840 | 887 |
| 249 | 20231129 | 150300 | 5997260310 | 19850 | 19850 | 19850 | 19840 | 642 |
| 250 | 20231129 | 150200 | 5984517250 | 19850 | 19840 | 19860 | 19830 | 4115 |
| 251 | 20231129 | 150100 | 5902860170 | 19840 | 19850 | 19850 | 19840 | 2168 |
| 252 | 20231129 | 150000 | 5859845630 | 19840 | 19840 | 19850 | 19840 | 1630 |
| 253 | 20231129 | 145900 | 5827502010 | 19850 | 19860 | 19860 | 19840 | 2517 |
| 254 | 20231129 | 145800 | 5777538410 | 19850 | 19870 | 19870 | 19850 | 863 |
| 255 | 20231129 | 145700 | 5760407680 | 19850 | 19870 | 19870 | 19850 | 470 |
| 256 | 20231129 | 145600 | 5751073800 | 19870 | 19860 | 19880 | 19850 | 1146 |
| 257 | 20231129 | 145500 | 5728314660 | 19860 | 19900 | 19900 | 19860 | 348 |
| 258 | 20231129 | 145400 | 5721402830 | 19850 | 19850 | 19850 | 19840 | 5252 |
| 259 | 20231129 | 145300 | 5617164760 | 19850 | 19850 | 19880 | 19840 | 4661 |
| 260 | 20231129 | 145200 | 5524641220 | 19850 | 19850 | 19860 | 19840 | 2544 |
| 261 | 20231129 | 145100 | 5474142310 | 19840 | 19850 | 19850 | 19840 | 2869 |
| 262 | 20231129 | 145000 | 5417202870 | 19840 | 19880 | 19900 | 19840 | 5806 |
| 263 | 20231129 | 144900 | 5301918070 | 19900 | 19870 | 19900 | 19860 | 3499 |
| 264 | 20231129 | 144800 | 5232387940 | 19860 | 19870 | 19870 | 19860 | 1515 |
| 265 | 20231129 | 144700 | 5202298560 | 19860 | 19890 | 19890 | 19860 | 4704 |
| 266 | 20231129 | 144600 | 5108769530 | 19890 | 19910 | 19910 | 19880 | 497 |
| 267 | 20231129 | 144500 | 5098883550 | 19910 | 19920 | 19930 | 19900 | 1570 |
| 268 | 20231129 | 144400 | 5067621830 | 19920 | 19940 | 19950 | 19920 | 622 |
| 269 | 20231129 | 144300 | 5055222080 | 19940 | 19940 | 19940 | 19930 | 250 |
| 270 | 20231129 | 144200 | 5050237930 | 19940 | 19930 | 19950 | 19920 | 703 |
| 271 | 20231129 | 144100 | 5036224960 | 19930 | 19880 | 19930 | 19880 | 1542 |
| 272 | 20231129 | 144000 | 5005552980 | 19890 | 19860 | 19890 | 19860 | 4396 |
| 273 | 20231129 | 143900 | 4918195510 | 19860 | 19870 | 19870 | 19860 | 1383 |
| 274 | 20231129 | 143800 | 4890727840 | 19860 | 19880 | 19890 | 19860 | 794 |
| 275 | 20231129 | 143700 | 4874950080 | 19880 | 19890 | 19890 | 19850 | 2627 |
| 276 | 20231129 | 143600 | 4822741770 | 19850 | 20050 | 20050 | 19840 | 50229 |
| 277 | 20231129 | 143500 | 3820861550 | 20050 | 20000 | 20050 | 20000 | 347 |
| 278 | 20231129 | 143400 | 3813920750 | 20000 | 20000 | 20050 | 20000 | 428 |
| 279 | 20231129 | 143300 | 3805357650 | 20000 | 20000 | 20050 | 20000 | 698 |
| 280 | 20231129 | 143200 | 3791392050 | 20000 | 20000 | 20050 | 20000 | 559 |
| 281 | 20231129 | 143100 | 3780211950 | 20000 | 20000 | 20050 | 20000 | 1157 |
| 282 | 20231129 | 143000 | 3757069500 | 20000 | 20000 | 20050 | 20000 | 193 |
| 283 | 20231129 | 142900 | 3753209000 | 20000 | 20000 | 20050 | 20000 | 276 |
| 284 | 20231129 | 142800 | 3747688750 | 20050 | 20000 | 20050 | 20000 | 1239 |
| 285 | 20231129 | 142700 | 3722877700 | 20000 | 20000 | 20050 | 20000 | 572 |
| 286 | 20231129 | 142600 | 3711437500 | 20000 | 20000 | 20050 | 20000 | 338 |
| 287 | 20231129 | 142500 | 3704675200 | 20000 | 20000 | 20050 | 20000 | 273 |
| 288 | 20231129 | 142400 | 3699214900 | 20000 | 20050 | 20050 | 20000 | 151 |
| 289 | 20231129 | 142300 | 3696194750 | 20000 | 20050 | 20050 | 20000 | 174 |
| 290 | 20231129 | 142200 | 3692712250 | 20000 | 20050 | 20050 | 20000 | 115 |
| 291 | 20231129 | 142100 | 3690412100 | 20000 | 20000 | 20050 | 20000 | 1766 |
| 292 | 20231129 | 142000 | 3655042000 | 20050 | 20050 | 20050 | 20000 | 488 |
| 293 | 20231129 | 141900 | 3645279300 | 20000 | 20000 | 20050 | 20000 | 375 |
| 294 | 20231129 | 141800 | 3637778950 | 20050 | 20050 | 20050 | 20000 | 478 |
| 295 | 20231129 | 141700 | 3628215900 | 20050 | 20000 | 20050 | 20000 | 322 |
| 296 | 20231129 | 141600 | 3621775500 | 20050 | 20000 | 20050 | 20000 | 420 |
| 297 | 20231129 | 141500 | 3613374700 | 20050 | 20000 | 20050 | 20000 | 565 |
| 298 | 20231129 | 141400 | 3602071700 | 20000 | 20000 | 20050 | 20000 | 414 |
| 299 | 20231129 | 141300 | 3593788750 | 20050 | 20000 | 20050 | 20000 | 257 |
| 300 | 20231129 | 141200 | 3588648100 | 20000 | 20050 | 20050 | 20000 | 470 |
| 301 | 20231129 | 141100 | 3579241050 | 20050 | 20000 | 20050 | 20000 | 451 |
| 302 | 20231129 | 141000 | 3570216650 | 20000 | 20050 | 20050 | 20000 | 1018 |
| 303 | 20231129 | 140900 | 3549829450 | 20000 | 20000 | 20050 | 20000 | 547 |
| 304 | 20231129 | 140800 | 3538886900 | 20050 | 20050 | 20050 | 20000 | 420 |
| 305 | 20231129 | 140700 | 3530485950 | 20000 | 20050 | 20050 | 20000 | 188 |
| 306 | 20231129 | 140600 | 3526723150 | 20000 | 20000 | 20050 | 20000 | 835 |
| 307 | 20231129 | 140500 | 3509997300 | 20050 | 20000 | 20050 | 20000 | 384 |
| 308 | 20231129 | 140400 | 3502316650 | 20000 | 20000 | 20050 | 20000 | 799 |
| 309 | 20231129 | 140300 | 3486313450 | 20000 | 20000 | 20050 | 20000 | 492 |
| 310 | 20231129 | 140200 | 3476473000 | 20000 | 20000 | 20050 | 20000 | 377 |
| 311 | 20231129 | 140100 | 3468929800 | 20000 | 20050 | 20050 | 20000 | 381 |
| 312 | 20231129 | 140000 | 3461306350 | 20050 | 20050 | 20050 | 20000 | 411 |
| 313 | 20231129 | 135900 | 3453085550 | 20000 | 20050 | 20050 | 20000 | 234 |
| 314 | 20231129 | 135800 | 3448403200 | 20000 | 20050 | 20050 | 20000 | 601 |
| 315 | 20231129 | 135700 | 3436375350 | 20000 | 20050 | 20050 | 20000 | 287 |
| 316 | 20231129 | 135600 | 3430634700 | 20000 | 20000 | 20050 | 20000 | 763 |
| 317 | 20231129 | 135500 | 3415370900 | 20050 | 20000 | 20050 | 20000 | 331 |
| 318 | 20231129 | 135400 | 3408750700 | 20000 | 20000 | 20050 | 20000 | 314 |
| 319 | 20231129 | 135300 | 3402470500 | 20000 | 20000 | 20050 | 20000 | 234 |
| 320 | 20231129 | 135200 | 3397786550 | 20050 | 20000 | 20050 | 20000 | 90 |
| 321 | 20231129 | 135100 | 3395986350 | 20000 | 20050 | 20050 | 20000 | 429 |
| 322 | 20231129 | 135000 | 3387393550 | 20000 | 20000 | 20050 | 20000 | 365 |
| 323 | 20231129 | 134900 | 3380089350 | 20050 | 20000 | 20050 | 20000 | 271 |
| 324 | 20231129 | 134800 | 3374664900 | 20000 | 20050 | 20050 | 20000 | 244 |
| 325 | 20231129 | 134700 | 3369782100 | 20000 | 20000 | 20050 | 20000 | 273 |
| 326 | 20231129 | 134600 | 3364321300 | 20050 | 20000 | 20050 | 20000 | 250 |
| 327 | 20231129 | 134500 | 3359320000 | 20000 | 20050 | 20050 | 20000 | 277 |
| 328 | 20231129 | 134400 | 3353777450 | 20000 | 20000 | 20050 | 20000 | 90 |
| 329 | 20231129 | 134300 | 3351977150 | 20000 | 20050 | 20050 | 20000 | 424 |
| 330 | 20231129 | 134200 | 3343494850 | 20000 | 20000 | 20050 | 20000 | 172 |
| 331 | 20231129 | 134100 | 3340051300 | 20050 | 20000 | 20050 | 20000 | 647 |
| 332 | 20231129 | 134000 | 3327105600 | 20000 | 20000 | 20050 | 20000 | 167 |
| 333 | 20231129 | 133900 | 3323765400 | 20050 | 20000 | 20050 | 20000 | 363 |
| 334 | 20231129 | 133800 | 3316503050 | 20000 | 20000 | 20050 | 20000 | 346 |
| 335 | 20231129 | 133700 | 3309582950 | 20050 | 20050 | 20050 | 20000 | 400 |
| 336 | 20231129 | 133600 | 3301578050 | 20050 | 20000 | 20050 | 20000 | 433 |
| 337 | 20231129 | 133500 | 3292913050 | 20000 | 20000 | 20050 | 20000 | 446 |
| 338 | 20231129 | 133400 | 3283989900 | 20000 | 20000 | 20050 | 20000 | 357 |
| 339 | 20231129 | 133300 | 3276847150 | 20000 | 20000 | 20050 | 20000 | 355 |
| 340 | 20231129 | 133200 | 3269747000 | 20000 | 20000 | 20000 | 20000 | 287 |
| 341 | 20231129 | 133100 | 3264007000 | 20000 | 20000 | 20050 | 20000 | 396 |
| 342 | 20231129 | 133000 | 3256084650 | 20000 | 20000 | 20050 | 20000 | 377 |
| 343 | 20231129 | 132900 | 3248544550 | 20000 | 20000 | 20050 | 20000 | 430 |
| 344 | 20231129 | 132800 | 3239944450 | 20050 | 20000 | 20050 | 20000 | 159 |
| 345 | 20231129 | 132700 | 3236762100 | 20000 | 20000 | 20050 | 20000 | 661 |
| 346 | 20231129 | 132600 | 3223532000 | 20000 | 20000 | 20050 | 20000 | 524 |
| 347 | 20231129 | 132500 | 3213049700 | 20000 | 20050 | 20050 | 20000 | 262 |
| 348 | 20231129 | 132400 | 3207809600 | 20000 | 20050 | 20050 | 20000 | 280 |
| 349 | 20231129 | 132300 | 3202208200 | 20000 | 20000 | 20050 | 20000 | 670 |
| 350 | 20231129 | 132200 | 3188805900 | 20000 | 20000 | 20050 | 20000 | 732 |
| 351 | 20231129 | 132100 | 3174165650 | 20000 | 20050 | 20050 | 20000 | 1204 |
| 352 | 20231129 | 132000 | 3150085500 | 20000 | 20000 | 20050 | 20000 | 602 |
| 353 | 20231129 | 131900 | 3138042750 | 20000 | 20100 | 20100 | 20000 | 25637 |
| 354 | 20231129 | 131800 | 2624035850 | 20050 | 20050 | 20100 | 20050 | 350 |
| 355 | 20231129 | 131700 | 2617015950 | 20050 | 20050 | 20050 | 20050 | 204 |
| 356 | 20231129 | 131600 | 2612925750 | 20100 | 20100 | 20100 | 20050 | 263 |
| 357 | 20231129 | 131500 | 2607651950 | 20100 | 20100 | 20100 | 20050 | 237 |
| 358 | 20231129 | 131400 | 2602896800 | 20050 | 20050 | 20100 | 20050 | 144 |
| 359 | 20231129 | 131300 | 2600009100 | 20050 | 20050 | 20100 | 20050 | 235 |
| 360 | 20231129 | 131200 | 2595296350 | 20050 | 20050 | 20100 | 20050 | 199 |
| 361 | 20231129 | 131100 | 2591304050 | 20100 | 20050 | 20100 | 20050 | 299 |
| 362 | 20231129 | 131000 | 2585307900 | 20050 | 20100 | 20100 | 20050 | 190 |
| 363 | 20231129 | 130900 | 2581498300 | 20100 | 20050 | 20100 | 20050 | 208 |
| 364 | 20231129 | 130800 | 2577324750 | 20050 | 20050 | 20100 | 20050 | 209 |
| 365 | 20231129 | 130700 | 2573134250 | 20100 | 20050 | 20100 | 20050 | 141 |
| 366 | 20231129 | 130600 | 2570304750 | 20100 | 20050 | 20100 | 20050 | 123 |
| 367 | 20231129 | 130500 | 2567837800 | 20050 | 20100 | 20100 | 20050 | 78 |
| 368 | 20231129 | 130400 | 2566273350 | 20050 | 20050 | 20100 | 20050 | 404 |
| 369 | 20231129 | 130300 | 2558164050 | 20050 | 20050 | 20100 | 20050 | 173 |
| 370 | 20231129 | 130200 | 2554694950 | 20050 | 20050 | 20100 | 20050 | 198 |
| 371 | 20231129 | 130100 | 2550725000 | 20050 | 20100 | 20100 | 20050 | 235 |
| 372 | 20231129 | 130000 | 2546010100 | 20050 | 20100 | 20100 | 20050 | 81 |
| 373 | 20231129 | 125900 | 2544382950 | 20050 | 20100 | 20100 | 20050 | 122 |
| 374 | 20231129 | 125800 | 2541936750 | 20100 | 20100 | 20100 | 20100 | 146 |
| 375 | 20231129 | 125700 | 2539002150 | 20100 | 20150 | 20150 | 20100 | 1068 |
| 376 | 20231129 | 125600 | 2517535200 | 20150 | 20150 | 20150 | 20150 | 45 |
| 377 | 20231129 | 125500 | 2516628450 | 20150 | 20150 | 20150 | 20150 | 18 |
| 378 | 20231129 | 125400 | 2516265750 | 20100 | 20100 | 20100 | 20100 | 0 |
| 379 | 20231129 | 125300 | 2516265750 | 20100 | 20100 | 20100 | 20100 | 505 |
| 380 | 20231129 | 125200 | 2506115250 | 20150 | 20100 | 20150 | 20100 | 114 |
| 381 | 20231129 | 125100 | 2503823700 | 20100 | 20050 | 20100 | 20050 | 557 |
| 382 | 20231129 | 125000 | 2492628100 | 20050 | 20100 | 20100 | 20050 | 89 |
| 383 | 20231129 | 124900 | 2490840650 | 20100 | 20100 | 20100 | 20050 | 2987 |
| 384 | 20231129 | 124800 | 2430806600 | 20050 | 20050 | 20100 | 20050 | 504 |
| 385 | 20231129 | 124700 | 2420685650 | 20050 | 20050 | 20050 | 20050 | 219 |
| 386 | 20231129 | 124600 | 2416294700 | 20050 | 20050 | 20100 | 20050 | 222 |
| 387 | 20231129 | 124500 | 2411843300 | 20050 | 20050 | 20100 | 20050 | 268 |
| 388 | 20231129 | 124400 | 2406465950 | 20050 | 20050 | 20100 | 20050 | 351 |
| 389 | 20231129 | 124300 | 2399425800 | 20050 | 20050 | 20100 | 20050 | 115 |
| 390 | 20231129 | 124200 | 2397119550 | 20050 | 20100 | 20100 | 20050 | 170 |
| 391 | 20231129 | 124100 | 2393708600 | 20050 | 20050 | 20100 | 20050 | 168 |
| 392 | 20231129 | 124000 | 2390340150 | 20050 | 20050 | 20100 | 20050 | 106 |
| 393 | 20231129 | 123900 | 2388214800 | 20100 | 20050 | 20100 | 20050 | 375 |
| 394 | 20231129 | 123800 | 2380683700 | 20100 | 20050 | 20100 | 20050 | 278 |
| 395 | 20231129 | 123700 | 2375103500 | 20050 | 20100 | 20100 | 20050 | 297 |
| 396 | 20231129 | 123600 | 2369146300 | 20050 | 20050 | 20100 | 20050 | 214 |
| 397 | 20231129 | 123500 | 2364855550 | 20050 | 20050 | 20100 | 20050 | 149 |
| 398 | 20231129 | 123400 | 2361868000 | 20050 | 20050 | 20100 | 20050 | 205 |
| 399 | 20231129 | 123300 | 2357755350 | 20050 | 20050 | 20100 | 20050 | 182 |
| 400 | 20231129 | 123200 | 2354106150 | 20050 | 20050 | 20050 | 20050 | 182 |
| 401 | 20231129 | 123100 | 2350457050 | 20050 | 20050 | 20100 | 20050 | 246 |
| 402 | 20231129 | 123000 | 2345522350 | 20050 | 20100 | 20100 | 20050 | 44 |
| 403 | 20231129 | 122900 | 2344639900 | 20050 | 20050 | 20100 | 20050 | 203 |
| 404 | 20231129 | 122800 | 2340569600 | 20050 | 20100 | 20100 | 20050 | 53 |
| 405 | 20231129 | 122700 | 2339504700 | 20050 | 20100 | 20100 | 20050 | 54 |
| 406 | 20231129 | 122600 | 2338421900 | 20100 | 20100 | 20100 | 20050 | 77 |
| 407 | 20231129 | 122500 | 2336875750 | 20100 | 20100 | 20100 | 20050 | 382 |
| 408 | 20231129 | 122400 | 2329202600 | 20100 | 20100 | 20100 | 20050 | 8988 |
| 409 | 20231129 | 122300 | 2148702600 | 20100 | 20100 | 20150 | 20100 | 211 |
| 410 | 20231129 | 122200 | 2144459200 | 20100 | 20100 | 20150 | 20100 | 283 |
| 411 | 20231129 | 122100 | 2138769950 | 20100 | 20100 | 20100 | 20100 | 356 |
| 412 | 20231129 | 122000 | 2131614350 | 20100 | 20100 | 20150 | 20100 | 469 |
| 413 | 20231129 | 121900 | 2122185100 | 20100 | 20100 | 20150 | 20100 | 102 |
| 414 | 20231129 | 121800 | 2120134850 | 20100 | 20150 | 20150 | 20100 | 78 |
| 415 | 20231129 | 121700 | 2118563750 | 20100 | 20150 | 20150 | 20100 | 70 |
| 416 | 20231129 | 121600 | 2117156700 | 20100 | 20100 | 20150 | 20100 | 37 |
| 417 | 20231129 | 121500 | 2116412950 | 20100 | 20150 | 20150 | 20100 | 138 |
| 418 | 20231129 | 121400 | 2113636100 | 20100 | 20150 | 20150 | 20100 | 643 |
| 419 | 20231129 | 121300 | 2100686700 | 20100 | 20100 | 20100 | 20100 | 62 |
| 420 | 20231129 | 121200 | 2099440500 | 20150 | 20150 | 20150 | 20100 | 117 |
| 421 | 20231129 | 121100 | 2097085500 | 20100 | 20100 | 20100 | 20100 | 155 |
| 422 | 20231129 | 121000 | 2093970000 | 20100 | 20100 | 20150 | 20100 | 322 |
| 423 | 20231129 | 120900 | 2087497450 | 20150 | 20150 | 20150 | 20100 | 136 |
| 424 | 20231129 | 120800 | 2084760750 | 20100 | 20100 | 20100 | 20100 | 68 |
| 425 | 20231129 | 120700 | 2083393950 | 20100 | 20150 | 20150 | 20100 | 219 |
| 426 | 20231129 | 120600 | 2078989650 | 20100 | 20100 | 20100 | 20100 | 67 |
| 427 | 20231129 | 120500 | 2077642950 | 20150 | 20100 | 20150 | 20100 | 690 |
| 428 | 20231129 | 120400 | 2063773800 | 20100 | 20150 | 20150 | 20100 | 109 |
| 429 | 20231129 | 120300 | 2061580650 | 20100 | 20150 | 20150 | 20100 | 34 |
| 430 | 20231129 | 120200 | 2060897150 | 20100 | 20100 | 20100 | 20100 | 173 |
| 431 | 20231129 | 120100 | 2057419850 | 20100 | 20100 | 20150 | 20100 | 175 |
| 432 | 20231129 | 120000 | 2053899950 | 20100 | 20100 | 20150 | 20100 | 73 |
| 433 | 20231129 | 115900 | 2052430350 | 20100 | 20150 | 20150 | 20100 | 165 |
| 434 | 20231129 | 115800 | 2049113750 | 20100 | 20100 | 20150 | 20100 | 634 |
| 435 | 20231129 | 115700 | 2036358050 | 20100 | 20150 | 20150 | 20100 | 124 |
| 436 | 20231129 | 115600 | 2033865550 | 20100 | 20100 | 20150 | 20100 | 141 |
| 437 | 20231129 | 115500 | 2031029150 | 20100 | 20150 | 20150 | 20100 | 329 |
| 438 | 20231129 | 115400 | 2024416200 | 20100 | 20150 | 20200 | 20100 | 3821 |
| 439 | 20231129 | 115300 | 1947464600 | 20150 | 20150 | 20200 | 20150 | 103 |
| 440 | 20231129 | 115200 | 1945386800 | 20150 | 20150 | 20200 | 20150 | 85 |
| 441 | 20231129 | 115100 | 1943673100 | 20150 | 20150 | 20200 | 20150 | 42 |
| 442 | 20231129 | 115000 | 1942826750 | 20200 | 20150 | 20200 | 20150 | 110 |
| 443 | 20231129 | 114900 | 1940607900 | 20150 | 20150 | 20200 | 20150 | 53 |
| 444 | 20231129 | 114800 | 1939539150 | 20200 | 20200 | 20200 | 20150 | 221 |
| 445 | 20231129 | 114700 | 1935083600 | 20150 | 20150 | 20150 | 20150 | 63 |
| 446 | 20231129 | 114600 | 1933814150 | 20200 | 20150 | 20200 | 20150 | 54 |
| 447 | 20231129 | 114500 | 1932725100 | 20150 | 20150 | 20200 | 20150 | 159 |
| 448 | 20231129 | 114400 | 1929518900 | 20150 | 20200 | 20200 | 20150 | 142 |
| 449 | 20231129 | 114300 | 1926657450 | 20150 | 20150 | 20150 | 20150 | 96 |
| 450 | 20231129 | 114200 | 1924723050 | 20200 | 20150 | 20200 | 20150 | 179 |
| 451 | 20231129 | 114100 | 1921112300 | 20200 | 20200 | 20200 | 20150 | 12 |
| 452 | 20231129 | 114000 | 1920869950 | 20150 | 20150 | 20150 | 20150 | 113 |
| 453 | 20231129 | 113900 | 1918593000 | 20150 | 20150 | 20200 | 20150 | 117 |
| 454 | 20231129 | 113800 | 1916232300 | 20150 | 20150 | 20150 | 20150 | 80 |
| 455 | 20231129 | 113700 | 1914620300 | 20150 | 20200 | 20200 | 20150 | 236 |
| 456 | 20231129 | 113600 | 1909861950 | 20150 | 20150 | 20200 | 20150 | 121 |
| 457 | 20231129 | 113500 | 1907422950 | 20200 | 20150 | 20200 | 20150 | 112 |
| 458 | 20231129 | 113400 | 1905165100 | 20200 | 20150 | 20200 | 20150 | 86 |
| 459 | 20231129 | 113300 | 1903429800 | 20150 | 20150 | 20200 | 20150 | 78 |
| 460 | 20231129 | 113200 | 1901858050 | 20150 | 20200 | 20200 | 20150 | 54 |
| 461 | 20231129 | 113100 | 1900769100 | 20150 | 20150 | 20200 | 20150 | 149 |
| 462 | 20231129 | 113000 | 1897764400 | 20150 | 20200 | 20200 | 20150 | 75 |
| 463 | 20231129 | 112900 | 1896253100 | 20150 | 20150 | 20200 | 20150 | 77 |
| 464 | 20231129 | 112800 | 1894700650 | 20200 | 20150 | 20200 | 20150 | 122 |
| 465 | 20231129 | 112700 | 1892240100 | 20150 | 20150 | 20200 | 20150 | 60 |
| 466 | 20231129 | 112600 | 1891031050 | 20200 | 20150 | 20200 | 20150 | 209 |
| 467 | 20231129 | 112500 | 1886811150 | 20150 | 20200 | 20200 | 20150 | 74 |
| 468 | 20231129 | 112400 | 1885320000 | 20200 | 20150 | 20200 | 20150 | 101 |
| 469 | 20231129 | 112300 | 1883284750 | 20150 | 20200 | 20200 | 20150 | 100 |
| 470 | 20231129 | 112200 | 1881266700 | 20200 | 20150 | 20200 | 20150 | 50 |
| 471 | 20231129 | 112100 | 1880259050 | 20150 | 20150 | 20150 | 20150 | 71 |
| 472 | 20231129 | 112000 | 1878828400 | 20200 | 20150 | 20200 | 20150 | 102 |
| 473 | 20231129 | 111900 | 1876770700 | 20200 | 20150 | 20200 | 20150 | 60 |
| 474 | 20231129 | 111800 | 1875560200 | 20150 | 20200 | 20200 | 20150 | 177 |
| 475 | 20231129 | 111700 | 1871988750 | 20150 | 20150 | 20150 | 20150 | 39 |
| 476 | 20231129 | 111600 | 1871202900 | 20150 | 20200 | 20200 | 20150 | 80 |
| 477 | 20231129 | 111500 | 1869590000 | 20200 | 20200 | 20200 | 20150 | 125 |
| 478 | 20231129 | 111400 | 1867068950 | 20150 | 20200 | 20200 | 20150 | 44 |
| 479 | 20231129 | 111300 | 1866182250 | 20150 | 20150 | 20200 | 20150 | 76 |
| 480 | 20231129 | 111200 | 1864649950 | 20150 | 20200 | 20200 | 20150 | 133 |
| 481 | 20231129 | 111100 | 1861967500 | 20200 | 20200 | 20200 | 20150 | 483 |
| 482 | 20231129 | 111000 | 1852213500 | 20150 | 20200 | 20200 | 20150 | 46 |
| 483 | 20231129 | 110900 | 1851286550 | 20150 | 20150 | 20200 | 20150 | 147 |
| 484 | 20231129 | 110800 | 1848322150 | 20150 | 20150 | 20200 | 20150 | 580 |
| 485 | 20231129 | 110700 | 1836613800 | 20150 | 20200 | 20200 | 20150 | 145 |
| 486 | 20231129 | 110600 | 1833689250 | 20150 | 20200 | 20200 | 20150 | 88 |
| 487 | 20231129 | 110500 | 1831915950 | 20150 | 20150 | 20200 | 20150 | 44 |
| 488 | 20231129 | 110400 | 1831029200 | 20150 | 20200 | 20200 | 20150 | 456 |
| 489 | 20231129 | 110300 | 1821827350 | 20200 | 20250 | 20250 | 20150 | 1742 |
| 490 | 20231129 | 110200 | 1786641600 | 20250 | 20250 | 20250 | 20250 | 16 |
| 491 | 20231129 | 110100 | 1786317600 | 20250 | 20250 | 20250 | 20200 | 49 |
| 492 | 20231129 | 110000 | 1785325400 | 20250 | 20250 | 20250 | 20250 | 9 |
| 493 | 20231129 | 105900 | 1785143150 | 20250 | 20250 | 20250 | 20250 | 243 |
| 494 | 20231129 | 105800 | 1780222400 | 20250 | 20250 | 20250 | 20200 | 345 |
| 495 | 20231129 | 105700 | 1773236600 | 20200 | 20250 | 20250 | 20200 | 250 |
| 496 | 20231129 | 105600 | 1768176000 | 20250 | 20200 | 20250 | 20200 | 935 |
| 497 | 20231129 | 105500 | 1749276700 | 20200 | 20200 | 20250 | 20200 | 389 |
| 498 | 20231129 | 105400 | 1741406200 | 20250 | 20200 | 20250 | 20200 | 415 |
| 499 | 20231129 | 105300 | 1733023150 | 20200 | 20200 | 20200 | 20200 | 519 |
| 500 | 20231129 | 105200 | 1722539350 | 20200 | 20200 | 20200 | 20200 | 387 |
| 501 | 20231129 | 105100 | 1714721950 | 20150 | 20200 | 20200 | 20150 | 220 |
| 502 | 20231129 | 105000 | 1710278000 | 20200 | 20200 | 20200 | 20200 | 47 |
| 503 | 20231129 | 104900 | 1709328600 | 20200 | 20200 | 20200 | 20200 | 291 |
| 504 | 20231129 | 104800 | 1703450400 | 20200 | 20200 | 20200 | 20200 | 503 |
| 505 | 20231129 | 104700 | 1693289800 | 20200 | 20200 | 20200 | 20200 | 273 |
| 506 | 20231129 | 104600 | 1687775200 | 20150 | 20200 | 20200 | 20150 | 251 |
| 507 | 20231129 | 104500 | 1682706150 | 20150 | 20200 | 20200 | 20150 | 377 |
| 508 | 20231129 | 104400 | 1675091800 | 20150 | 20200 | 20200 | 20150 | 174 |
| 509 | 20231129 | 104300 | 1671577050 | 20200 | 20150 | 20200 | 20150 | 924 |
| 510 | 20231129 | 104200 | 1652924100 | 20200 | 20200 | 20200 | 20150 | 280 |
| 511 | 20231129 | 104100 | 1647270100 | 20200 | 20200 | 20200 | 20200 | 2 |
| 512 | 20231129 | 104000 | 1647229700 | 20200 | 20200 | 20200 | 20200 | 294 |
| 513 | 20231129 | 103900 | 1641290900 | 20200 | 20200 | 20200 | 20150 | 268 |
| 514 | 20231129 | 103800 | 1635877500 | 20150 | 20150 | 20200 | 20150 | 500 |
| 515 | 20231129 | 103700 | 1625779800 | 20200 | 20200 | 20200 | 20150 | 276 |
| 516 | 20231129 | 103600 | 1620206500 | 20200 | 20200 | 20200 | 20150 | 451 |
| 517 | 20231129 | 103500 | 1611096500 | 20150 | 20200 | 20200 | 20150 | 294 |
| 518 | 20231129 | 103400 | 1605160950 | 20150 | 20200 | 20200 | 20150 | 371 |
| 519 | 20231129 | 103300 | 1597669850 | 20150 | 20200 | 20200 | 20150 | 276 |
| 520 | 20231129 | 103200 | 1592097450 | 20150 | 20200 | 20200 | 20150 | 294 |
| 521 | 20231129 | 103100 | 1586160750 | 20150 | 20200 | 20200 | 20150 | 947 |
| 522 | 20231129 | 103000 | 1567065750 | 20200 | 20200 | 20200 | 20200 | 235 |
| 523 | 20231129 | 102900 | 1562318750 | 20200 | 20200 | 20200 | 20200 | 259 |
| 524 | 20231129 | 102800 | 1557086950 | 20200 | 20200 | 20200 | 20200 | 275 |
| 525 | 20231129 | 102700 | 1551531950 | 20200 | 20200 | 20200 | 20200 | 311 |
| 526 | 20231129 | 102600 | 1545249750 | 20200 | 20200 | 20200 | 20150 | 301 |
| 527 | 20231129 | 102500 | 1539173150 | 20150 | 20150 | 20200 | 20150 | 368 |
| 528 | 20231129 | 102400 | 1531742450 | 20200 | 20200 | 20200 | 20150 | 210 |
| 529 | 20231129 | 102300 | 1527502350 | 20200 | 20200 | 20200 | 20150 | 348 |
| 530 | 20231129 | 102200 | 1520475650 | 20150 | 20150 | 20200 | 20150 | 126 |
| 531 | 20231129 | 102100 | 1517936650 | 20150 | 20200 | 20200 | 20150 | 435 |
| 532 | 20231129 | 102000 | 1509159450 | 20150 | 20200 | 20200 | 20150 | 376 |
| 533 | 20231129 | 101900 | 1501567650 | 20150 | 20150 | 20200 | 20150 | 338 |
| 534 | 20231129 | 101800 | 1494745950 | 20200 | 20200 | 20200 | 20150 | 492 |
| 535 | 20231129 | 101700 | 1484813600 | 20150 | 20150 | 20200 | 20150 | 455 |
| 536 | 20231129 | 101600 | 1475636950 | 20150 | 20200 | 20200 | 20150 | 415 |
| 537 | 20231129 | 101500 | 1467260600 | 20150 | 20200 | 20200 | 20150 | 561 |
| 538 | 20231129 | 101400 | 1455944150 | 20150 | 20200 | 20200 | 20150 | 394 |
| 539 | 20231129 | 101300 | 1447985400 | 20250 | 20250 | 20250 | 20200 | 265 |
| 540 | 20231129 | 101200 | 1442622350 | 20200 | 20200 | 20250 | 20200 | 170 |
| 541 | 20231129 | 101100 | 1439186100 | 20250 | 20150 | 20250 | 20150 | 61 |
| 542 | 20231129 | 101000 | 1437955200 | 20200 | 20200 | 20200 | 20200 | 792 |
| 543 | 20231129 | 100900 | 1421956800 | 20200 | 20200 | 20200 | 20200 | 1005 |
| 544 | 20231129 | 100800 | 1401655800 | 20200 | 20150 | 20200 | 20150 | 239 |
| 545 | 20231129 | 100700 | 1396828100 | 20200 | 20150 | 20200 | 20150 | 451 |
| 546 | 20231129 | 100600 | 1387723000 | 20150 | 20200 | 20200 | 20150 | 195 |
| 547 | 20231129 | 100500 | 1383784800 | 20200 | 20200 | 20200 | 20150 | 327 |
| 548 | 20231129 | 100400 | 1377182850 | 20200 | 20150 | 20200 | 20150 | 437 |
| 549 | 20231129 | 100300 | 1368363750 | 20150 | 20200 | 20200 | 20150 | 279 |
| 550 | 20231129 | 100200 | 1362736800 | 20200 | 20200 | 20250 | 20200 | 668 |
| 551 | 20231129 | 100100 | 1349243150 | 20250 | 20200 | 20250 | 20200 | 258 |
| 552 | 20231129 | 100000 | 1344019550 | 20200 | 20250 | 20250 | 20200 | 328 |
| 553 | 20231129 | 095900 | 1337381300 | 20200 | 20250 | 20250 | 20200 | 265 |
| 554 | 20231129 | 095800 | 1332016800 | 20250 | 20200 | 20250 | 20200 | 155 |
| 555 | 20231129 | 095700 | 1328883450 | 20250 | 20200 | 20250 | 20200 | 1261 |
| 556 | 20231129 | 095600 | 1303411050 | 20150 | 20200 | 20200 | 20150 | 402 |
| 557 | 20231129 | 095500 | 1295293700 | 20150 | 20200 | 20200 | 20150 | 1264 |
| 558 | 20231129 | 095400 | 1269763600 | 20200 | 20200 | 20200 | 20150 | 277 |
| 559 | 20231129 | 095300 | 1264169600 | 20150 | 20200 | 20200 | 20150 | 117 |
| 560 | 20231129 | 095200 | 1261809550 | 20150 | 20200 | 20200 | 20150 | 278 |
| 561 | 20231129 | 095100 | 1256196050 | 20150 | 20150 | 20200 | 20150 | 479 |
| 562 | 20231129 | 095000 | 1246530100 | 20200 | 20150 | 20200 | 20150 | 895 |
| 563 | 20231129 | 094900 | 1228482250 | 20200 | 20200 | 20200 | 20200 | 311 |
| 564 | 20231129 | 094800 | 1222200050 | 20200 | 20150 | 20200 | 20150 | 204 |
| 565 | 20231129 | 094700 | 1218080900 | 20150 | 20200 | 20200 | 20150 | 360 |
| 566 | 20231129 | 094600 | 1210811600 | 20150 | 20200 | 20200 | 20150 | 359 |
| 567 | 20231129 | 094500 | 1203568950 | 20200 | 20150 | 20200 | 20150 | 926 |
| 568 | 20231129 | 094400 | 1184910000 | 20150 | 20150 | 20150 | 20150 | 252 |
| 569 | 20231129 | 094300 | 1179832200 | 20150 | 20150 | 20200 | 20150 | 239 |
| 570 | 20231129 | 094200 | 1175016300 | 20200 | 20150 | 20200 | 20150 | 705 |
| 571 | 20231129 | 094100 | 1160795050 | 20150 | 20200 | 20200 | 20150 | 573 |
| 572 | 20231129 | 094000 | 1149249050 | 20150 | 20150 | 20150 | 20150 | 545 |
| 573 | 20231129 | 093900 | 1138267300 | 20200 | 20200 | 20200 | 20150 | 170 |
| 574 | 20231129 | 093800 | 1134839450 | 20150 | 20200 | 20200 | 20150 | 1131 |
| 575 | 20231129 | 093700 | 1112032150 | 20200 | 20150 | 20200 | 20150 | 151 |
| 576 | 20231129 | 093600 | 1108989400 | 20150 | 20150 | 20150 | 20100 | 399 |
| 577 | 20231129 | 093500 | 1100954900 | 20150 | 20150 | 20200 | 20150 | 423 |
| 578 | 20231129 | 093400 | 1092431350 | 20100 | 20150 | 20150 | 20100 | 285 |
| 579 | 20231129 | 093300 | 1086688850 | 20150 | 20150 | 20150 | 20100 | 538 |
| 580 | 20231129 | 093200 | 1075859400 | 20150 | 20150 | 20150 | 20100 | 1784 |
| 581 | 20231129 | 093100 | 1039991750 | 20200 | 20100 | 20200 | 20100 | 436 |
| 582 | 20231129 | 093000 | 1031210950 | 20150 | 20100 | 20150 | 20100 | 675 |
| 583 | 20231129 | 092900 | 1017634100 | 20150 | 20100 | 20150 | 20100 | 316 |
| 584 | 20231129 | 092800 | 1011266850 | 20150 | 20050 | 20150 | 20050 | 3840 |
| 585 | 20231129 | 092700 | 934089700 | 20100 | 20050 | 20100 | 20050 | 636 |
| 586 | 20231129 | 092600 | 921307550 | 20100 | 20100 | 20100 | 20050 | 1799 |
| 587 | 20231129 | 092500 | 885163800 | 20050 | 20050 | 20150 | 20050 | 1243 |
| 588 | 20231129 | 092400 | 860226800 | 20100 | 20150 | 20150 | 20050 | 1983 |
| 589 | 20231129 | 092300 | 820367700 | 20100 | 20150 | 20150 | 20100 | 1485 |
| 590 | 20231129 | 092200 | 790506600 | 20100 | 20150 | 20150 | 20100 | 394 |
| 591 | 20231129 | 092100 | 782574200 | 20100 | 20100 | 20150 | 20100 | 456 |
| 592 | 20231129 | 092000 | 773397450 | 20100 | 20150 | 20200 | 20100 | 3781 |
| 593 | 20231129 | 091900 | 697253650 | 20150 | 20150 | 20200 | 20150 | 1195 |
| 594 | 20231129 | 091800 | 673161800 | 20150 | 20150 | 20200 | 20150 | 388 |
| 595 | 20231129 | 091700 | 665331400 | 20200 | 20150 | 20200 | 20150 | 727 |
| 596 | 20231129 | 091600 | 650668200 | 20150 | 20200 | 20200 | 20150 | 400 |
| 597 | 20231129 | 091500 | 642595900 | 20200 | 20200 | 20200 | 20150 | 146 |
| 598 | 20231129 | 091400 | 639650150 | 20200 | 20200 | 20200 | 20150 | 2297 |
| 599 | 20231129 | 091300 | 593259950 | 20250 | 20250 | 20250 | 20250 | 320 |
| 600 | 20231129 | 091200 | 586779950 | 20250 | 20250 | 20250 | 20250 | 421 |
| 601 | 20231129 | 091100 | 578254700 | 20250 | 20250 | 20250 | 20250 | 1068 |
| 602 | 20231129 | 091000 | 556627700 | 20250 | 20350 | 20350 | 20250 | 860 |
| 603 | 20231129 | 090900 | 539173300 | 20350 | 20300 | 20350 | 20250 | 997 |
| 604 | 20231129 | 090800 | 518927200 | 20250 | 20300 | 20300 | 20250 | 875 |
| 605 | 20231129 | 090700 | 501175600 | 20300 | 20300 | 20300 | 20200 | 1131 |
| 606 | 20231129 | 090600 | 478254400 | 20250 | 20250 | 20300 | 20200 | 2776 |
| 607 | 20231129 | 090500 | 422092100 | 20250 | 20250 | 20300 | 20250 | 2082 |
| 608 | 20231129 | 090400 | 379911150 | 20250 | 20250 | 20300 | 20250 | 2825 |
| 609 | 20231129 | 090300 | 322671800 | 20250 | 20200 | 20250 | 20150 | 2340 |
| 610 | 20231129 | 090200 | 275411000 | 20200 | 20150 | 20200 | 20150 | 1121 |
| 611 | 20231129 | 090100 | 252791050 | 20200 | 20100 | 20200 | 20050 | 374 |
| 612 | 20231129 | 090000 | 245249250 | 20050 | 20250 | 20300 | 20050 | 12164 |