31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 3 | 20231129 | 192600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 4 | 20231129 | 192500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 5 | 20231129 | 192400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 6 | 20231129 | 192300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 7 | 20231129 | 192200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 8 | 20231129 | 192100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 9 | 20231129 | 192000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 10 | 20231129 | 191900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 11 | 20231129 | 191800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 12 | 20231129 | 191700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 13 | 20231129 | 191600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 14 | 20231129 | 191500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 15 | 20231129 | 191400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 16 | 20231129 | 191300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 17 | 20231129 | 191200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 18 | 20231129 | 191100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 19 | 20231129 | 191000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 20 | 20231129 | 190900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 21 | 20231129 | 190800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 22 | 20231129 | 190700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 23 | 20231129 | 190600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 24 | 20231129 | 190500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 25 | 20231129 | 190400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 26 | 20231129 | 190300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 27 | 20231129 | 190200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 28 | 20231129 | 190100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 29 | 20231129 | 190000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 30 | 20231129 | 185900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 31 | 20231129 | 185800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 32 | 20231129 | 185700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 33 | 20231129 | 185600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 34 | 20231129 | 185500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 35 | 20231129 | 185400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 36 | 20231129 | 185300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 37 | 20231129 | 185200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 38 | 20231129 | 185100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 39 | 20231129 | 185000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 40 | 20231129 | 184900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 41 | 20231129 | 184800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 42 | 20231129 | 184700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 43 | 20231129 | 184600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 44 | 20231129 | 184500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 45 | 20231129 | 184400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 46 | 20231129 | 184300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 47 | 20231129 | 184200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 48 | 20231129 | 184100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 49 | 20231129 | 184000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 50 | 20231129 | 183900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 51 | 20231129 | 183800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 52 | 20231129 | 183700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 53 | 20231129 | 183600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 54 | 20231129 | 183500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 55 | 20231129 | 183400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 56 | 20231129 | 183300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 57 | 20231129 | 183200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 58 | 20231129 | 183100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 59 | 20231129 | 183000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 60 | 20231129 | 182900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 61 | 20231129 | 182800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 62 | 20231129 | 182700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 63 | 20231129 | 182600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 64 | 20231129 | 182500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 65 | 20231129 | 182400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 66 | 20231129 | 182300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 67 | 20231129 | 182200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 68 | 20231129 | 182100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 69 | 20231129 | 182000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 70 | 20231129 | 181900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 71 | 20231129 | 181800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 72 | 20231129 | 181700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 73 | 20231129 | 181600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 74 | 20231129 | 181500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 75 | 20231129 | 181400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 76 | 20231129 | 181300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 77 | 20231129 | 181200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 78 | 20231129 | 181100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 79 | 20231129 | 181000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 80 | 20231129 | 180900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 81 | 20231129 | 180800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 82 | 20231129 | 180700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 83 | 20231129 | 180600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 84 | 20231129 | 180500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 85 | 20231129 | 180400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 86 | 20231129 | 180300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 87 | 20231129 | 180200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 88 | 20231129 | 180100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 89 | 20231129 | 180000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 90 | 20231129 | 175900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 91 | 20231129 | 175800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 92 | 20231129 | 175700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 93 | 20231129 | 175600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 94 | 20231129 | 175500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 95 | 20231129 | 175400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 96 | 20231129 | 175300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 97 | 20231129 | 175200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 98 | 20231129 | 175100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 99 | 20231129 | 175000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 100 | 20231129 | 174900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 101 | 20231129 | 174800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 102 | 20231129 | 174700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 103 | 20231129 | 174600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 104 | 20231129 | 174500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 105 | 20231129 | 174400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 106 | 20231129 | 174300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 107 | 20231129 | 174200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 108 | 20231129 | 174100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 109 | 20231129 | 174000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 110 | 20231129 | 173900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 111 | 20231129 | 173800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 112 | 20231129 | 173700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 113 | 20231129 | 173600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 114 | 20231129 | 173500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 115 | 20231129 | 173400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 116 | 20231129 | 173300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 117 | 20231129 | 173200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 118 | 20231129 | 173100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 119 | 20231129 | 173000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 120 | 20231129 | 172900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 121 | 20231129 | 172800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 122 | 20231129 | 172700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 123 | 20231129 | 172600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 124 | 20231129 | 172500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 125 | 20231129 | 172400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 126 | 20231129 | 172300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 127 | 20231129 | 172200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 128 | 20231129 | 172100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 129 | 20231129 | 172000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 130 | 20231129 | 171900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 131 | 20231129 | 171800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 132 | 20231129 | 171700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 133 | 20231129 | 171600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 134 | 20231129 | 171500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 135 | 20231129 | 171400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 136 | 20231129 | 171300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 137 | 20231129 | 171200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 138 | 20231129 | 171100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 139 | 20231129 | 171000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 140 | 20231129 | 170900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 141 | 20231129 | 170800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 142 | 20231129 | 170700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 143 | 20231129 | 170600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 144 | 20231129 | 170500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 145 | 20231129 | 170400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 146 | 20231129 | 170300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 147 | 20231129 | 170200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 148 | 20231129 | 170100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 149 | 20231129 | 170000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 150 | 20231129 | 165900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 151 | 20231129 | 165800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 152 | 20231129 | 165700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 153 | 20231129 | 165600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 154 | 20231129 | 165500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 155 | 20231129 | 165400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 156 | 20231129 | 165300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 157 | 20231129 | 165200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 158 | 20231129 | 165100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 159 | 20231129 | 165000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 160 | 20231129 | 164900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 161 | 20231129 | 164800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 162 | 20231129 | 164700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 163 | 20231129 | 164600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 164 | 20231129 | 164500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 165 | 20231129 | 164400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 166 | 20231129 | 164300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 167 | 20231129 | 164200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 168 | 20231129 | 164100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 169 | 20231129 | 164000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 170 | 20231129 | 163900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 171 | 20231129 | 163800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 172 | 20231129 | 163700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 173 | 20231129 | 163600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 174 | 20231129 | 163500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 175 | 20231129 | 163400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 176 | 20231129 | 163300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 177 | 20231129 | 163200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 178 | 20231129 | 163100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 179 | 20231129 | 163000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 180 | 20231129 | 162900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 181 | 20231129 | 162800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 182 | 20231129 | 162700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 183 | 20231129 | 162600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 184 | 20231129 | 162500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 185 | 20231129 | 162400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 186 | 20231129 | 162300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 187 | 20231129 | 162200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 188 | 20231129 | 162100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 189 | 20231129 | 162000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 190 | 20231129 | 161900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 191 | 20231129 | 161800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 192 | 20231129 | 161700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 193 | 20231129 | 161600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 194 | 20231129 | 161500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 195 | 20231129 | 161400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 196 | 20231129 | 161300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 197 | 20231129 | 161200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 198 | 20231129 | 161100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 199 | 20231129 | 161000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 200 | 20231129 | 160900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 201 | 20231129 | 160800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 202 | 20231129 | 160700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 203 | 20231129 | 160600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 204 | 20231129 | 160500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 205 | 20231129 | 160400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 206 | 20231129 | 160300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 207 | 20231129 | 160200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 208 | 20231129 | 160100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 209 | 20231129 | 160000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 210 | 20231129 | 155900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 211 | 20231129 | 155800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 212 | 20231129 | 155700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 213 | 20231129 | 155600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 214 | 20231129 | 155500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 215 | 20231129 | 155400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 216 | 20231129 | 155300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 217 | 20231129 | 155200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 218 | 20231129 | 155100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 219 | 20231129 | 155000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 220 | 20231129 | 154900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 221 | 20231129 | 154800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 222 | 20231129 | 154700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 223 | 20231129 | 154600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 224 | 20231129 | 154500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 225 | 20231129 | 154400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 226 | 20231129 | 154300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 227 | 20231129 | 154200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 228 | 20231129 | 154100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 229 | 20231129 | 154000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 230 | 20231129 | 153900 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 231 | 20231129 | 153800 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 232 | 20231129 | 153700 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 233 | 20231129 | 153600 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 234 | 20231129 | 153500 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 235 | 20231129 | 153400 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 236 | 20231129 | 153300 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 237 | 20231129 | 153200 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 238 | 20231129 | 153100 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 0 |
| 239 | 20231129 | 153000 | 9037427400 | 8260 | 8260 | 8260 | 8260 | 24433 |
| 240 | 20231129 | 152900 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 241 | 20231129 | 152800 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 242 | 20231129 | 152700 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 243 | 20231129 | 152600 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 244 | 20231129 | 152500 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 245 | 20231129 | 152400 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 246 | 20231129 | 152300 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 247 | 20231129 | 152200 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 248 | 20231129 | 152100 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 249 | 20231129 | 152000 | 8835610820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 250 | 20231129 | 151900 | 8835610820 | 8280 | 8280 | 8290 | 8240 | 7509 |
| 251 | 20231129 | 151800 | 8773607670 | 8290 | 8280 | 8290 | 8260 | 1539 |
| 252 | 20231129 | 151700 | 8760870430 | 8280 | 8270 | 8290 | 8250 | 4167 |
| 253 | 20231129 | 151600 | 8726424140 | 8280 | 8280 | 8290 | 8260 | 2020 |
| 254 | 20231129 | 151500 | 8709704670 | 8280 | 8260 | 8280 | 8260 | 576 |
| 255 | 20231129 | 151400 | 8704945470 | 8270 | 8290 | 8290 | 8250 | 453 |
| 256 | 20231129 | 151300 | 8701203280 | 8250 | 8280 | 8290 | 8250 | 3166 |
| 257 | 20231129 | 151200 | 8675025070 | 8300 | 8300 | 8310 | 8290 | 3873 |
| 258 | 20231129 | 151100 | 8642881970 | 8310 | 8310 | 8310 | 8300 | 682 |
| 259 | 20231129 | 151000 | 8637220760 | 8300 | 8310 | 8310 | 8300 | 751 |
| 260 | 20231129 | 150900 | 8630987380 | 8300 | 8290 | 8310 | 8290 | 4787 |
| 261 | 20231129 | 150800 | 8591262060 | 8290 | 8280 | 8290 | 8270 | 2935 |
| 262 | 20231129 | 150700 | 8566963020 | 8280 | 8270 | 8280 | 8260 | 1761 |
| 263 | 20231129 | 150600 | 8552404990 | 8270 | 8250 | 8270 | 8250 | 2960 |
| 264 | 20231129 | 150500 | 8527967330 | 8250 | 8260 | 8270 | 8240 | 2020 |
| 265 | 20231129 | 150400 | 8511309770 | 8240 | 8280 | 8280 | 8230 | 6668 |
| 266 | 20231129 | 150300 | 8456316540 | 8290 | 8280 | 8290 | 8270 | 1304 |
| 267 | 20231129 | 150200 | 8445519460 | 8250 | 8280 | 8280 | 8250 | 1271 |
| 268 | 20231129 | 150100 | 8435019520 | 8290 | 8270 | 8290 | 8260 | 487 |
| 269 | 20231129 | 150000 | 8430989340 | 8260 | 8250 | 8260 | 8250 | 6697 |
| 270 | 20231129 | 145900 | 8375676460 | 8250 | 8270 | 8280 | 8250 | 5710 |
| 271 | 20231129 | 145800 | 8328515580 | 8270 | 8290 | 8300 | 8270 | 2579 |
| 272 | 20231129 | 145700 | 8307154360 | 8280 | 8290 | 8300 | 8280 | 2708 |
| 273 | 20231129 | 145600 | 8284705720 | 8290 | 8280 | 8290 | 8270 | 2130 |
| 274 | 20231129 | 145500 | 8267060150 | 8280 | 8270 | 8280 | 8260 | 1419 |
| 275 | 20231129 | 145400 | 8255329880 | 8280 | 8240 | 8280 | 8240 | 1318 |
| 276 | 20231129 | 145300 | 8244461950 | 8220 | 8240 | 8240 | 8220 | 4175 |
| 277 | 20231129 | 145200 | 8210091630 | 8240 | 8230 | 8280 | 8230 | 1969 |
| 278 | 20231129 | 145100 | 8193849480 | 8230 | 8240 | 8240 | 8220 | 3281 |
| 279 | 20231129 | 145000 | 8166858380 | 8240 | 8250 | 8250 | 8230 | 1174 |
| 280 | 20231129 | 144900 | 8157184880 | 8220 | 8280 | 8280 | 8220 | 4119 |
| 281 | 20231129 | 144800 | 8123250170 | 8270 | 8290 | 8300 | 8270 | 1655 |
| 282 | 20231129 | 144700 | 8109533880 | 8290 | 8260 | 8290 | 8250 | 9061 |
| 283 | 20231129 | 144600 | 8034726990 | 8270 | 8280 | 8290 | 8260 | 1730 |
| 284 | 20231129 | 144500 | 8020417380 | 8290 | 8300 | 8300 | 8290 | 979 |
| 285 | 20231129 | 144400 | 8012295370 | 8300 | 8290 | 8300 | 8290 | 1024 |
| 286 | 20231129 | 144300 | 8003800860 | 8290 | 8270 | 8290 | 8250 | 3160 |
| 287 | 20231129 | 144200 | 7977683780 | 8270 | 8280 | 8280 | 8270 | 1667 |
| 288 | 20231129 | 144100 | 7963886960 | 8280 | 8280 | 8310 | 8260 | 4895 |
| 289 | 20231129 | 144000 | 7923330090 | 8280 | 8250 | 8290 | 8210 | 30674 |
| 290 | 20231129 | 143900 | 7670169200 | 8260 | 8260 | 8260 | 8240 | 3362 |
| 291 | 20231129 | 143800 | 7642439570 | 8240 | 8300 | 8300 | 8240 | 26402 |
| 292 | 20231129 | 143700 | 7423988560 | 8320 | 8320 | 8320 | 8300 | 268 |
| 293 | 20231129 | 143600 | 7421763440 | 8320 | 8300 | 8320 | 8300 | 1174 |
| 294 | 20231129 | 143500 | 7412010080 | 8300 | 8290 | 8320 | 8290 | 1945 |
| 295 | 20231129 | 143400 | 7395848170 | 8290 | 8290 | 8310 | 8290 | 1004 |
| 296 | 20231129 | 143300 | 7387521920 | 8300 | 8280 | 8300 | 8280 | 1927 |
| 297 | 20231129 | 143200 | 7371545120 | 8280 | 8310 | 8310 | 8280 | 9652 |
| 298 | 20231129 | 143100 | 7291523310 | 8320 | 8310 | 8320 | 8310 | 467 |
| 299 | 20231129 | 143000 | 7287640400 | 8310 | 8320 | 8320 | 8300 | 6273 |
| 300 | 20231129 | 142900 | 7235536430 | 8320 | 8320 | 8330 | 8320 | 2414 |
| 301 | 20231129 | 142800 | 7215448950 | 8310 | 8320 | 8330 | 8310 | 5460 |
| 302 | 20231129 | 142700 | 7170028870 | 8320 | 8340 | 8340 | 8320 | 1653 |
| 303 | 20231129 | 142600 | 7156265620 | 8340 | 8340 | 8340 | 8330 | 628 |
| 304 | 20231129 | 142500 | 7151032030 | 8340 | 8330 | 8350 | 8330 | 974 |
| 305 | 20231129 | 142400 | 7142908980 | 8350 | 8340 | 8350 | 8330 | 2217 |
| 306 | 20231129 | 142300 | 7124424390 | 8340 | 8350 | 8350 | 8330 | 912 |
| 307 | 20231129 | 142200 | 7116820070 | 8350 | 8340 | 8350 | 8340 | 2071 |
| 308 | 20231129 | 142100 | 7099542830 | 8340 | 8320 | 8340 | 8310 | 4644 |
| 309 | 20231129 | 142000 | 7060898430 | 8340 | 8350 | 8360 | 8320 | 13735 |
| 310 | 20231129 | 141900 | 6946395470 | 8350 | 8360 | 8360 | 8350 | 6446 |
| 311 | 20231129 | 141800 | 6892571170 | 8350 | 8380 | 8390 | 8350 | 477 |
| 312 | 20231129 | 141700 | 6888584840 | 8380 | 8380 | 8380 | 8350 | 11555 |
| 313 | 20231129 | 141600 | 6791931820 | 8370 | 8380 | 8390 | 8370 | 3322 |
| 314 | 20231129 | 141500 | 6764099630 | 8380 | 8390 | 8390 | 8370 | 1915 |
| 315 | 20231129 | 141400 | 6748051480 | 8400 | 8380 | 8400 | 8370 | 986 |
| 316 | 20231129 | 141300 | 6739791950 | 8380 | 8380 | 8380 | 8370 | 1987 |
| 317 | 20231129 | 141200 | 6723148690 | 8380 | 8390 | 8400 | 8380 | 3802 |
| 318 | 20231129 | 141100 | 6691279570 | 8380 | 8380 | 8390 | 8380 | 1227 |
| 319 | 20231129 | 141000 | 6680997200 | 8390 | 8390 | 8400 | 8380 | 1226 |
| 320 | 20231129 | 140900 | 6670708650 | 8390 | 8390 | 8390 | 8390 | 200 |
| 321 | 20231129 | 140800 | 6669030650 | 8390 | 8390 | 8390 | 8390 | 984 |
| 322 | 20231129 | 140700 | 6660774890 | 8390 | 8400 | 8400 | 8390 | 680 |
| 323 | 20231129 | 140600 | 6655069480 | 8390 | 8390 | 8400 | 8390 | 618 |
| 324 | 20231129 | 140500 | 6649884240 | 8390 | 8400 | 8410 | 8390 | 4199 |
| 325 | 20231129 | 140400 | 6614648160 | 8410 | 8410 | 8410 | 8410 | 9 |
| 326 | 20231129 | 140300 | 6614572470 | 8390 | 8400 | 8420 | 8390 | 1793 |
| 327 | 20231129 | 140200 | 6599514160 | 8400 | 8410 | 8410 | 8400 | 1733 |
| 328 | 20231129 | 140100 | 6584953180 | 8410 | 8410 | 8420 | 8410 | 698 |
| 329 | 20231129 | 140000 | 6579082960 | 8410 | 8420 | 8420 | 8410 | 1081 |
| 330 | 20231129 | 135900 | 6569991450 | 8420 | 8410 | 8420 | 8400 | 309 |
| 331 | 20231129 | 135800 | 6567393710 | 8410 | 8410 | 8430 | 8410 | 72 |
| 332 | 20231129 | 135700 | 6566787620 | 8410 | 8410 | 8420 | 8410 | 2021 |
| 333 | 20231129 | 135600 | 6549784550 | 8410 | 8400 | 8410 | 8400 | 993 |
| 334 | 20231129 | 135500 | 6541439150 | 8410 | 8400 | 8410 | 8390 | 1196 |
| 335 | 20231129 | 135400 | 6531392780 | 8400 | 8410 | 8410 | 8400 | 2113 |
| 336 | 20231129 | 135300 | 6513635280 | 8400 | 8410 | 8410 | 8400 | 2031 |
| 337 | 20231129 | 135200 | 6496574860 | 8410 | 8410 | 8410 | 8410 | 1088 |
| 338 | 20231129 | 135100 | 6487424780 | 8420 | 8420 | 8430 | 8410 | 1222 |
| 339 | 20231129 | 135000 | 6477139550 | 8430 | 8430 | 8430 | 8430 | 721 |
| 340 | 20231129 | 134900 | 6471061520 | 8430 | 8430 | 8430 | 8430 | 6 |
| 341 | 20231129 | 134800 | 6471010940 | 8420 | 8430 | 8430 | 8420 | 413 |
| 342 | 20231129 | 134700 | 6467532220 | 8430 | 8420 | 8430 | 8410 | 1709 |
| 343 | 20231129 | 134600 | 6453147680 | 8430 | 8430 | 8430 | 8420 | 1389 |
| 344 | 20231129 | 134500 | 6441446110 | 8430 | 8430 | 8430 | 8420 | 2586 |
| 345 | 20231129 | 134400 | 6419652270 | 8430 | 8450 | 8450 | 8430 | 1498 |
| 346 | 20231129 | 134300 | 6407021950 | 8470 | 8480 | 8480 | 8430 | 5806 |
| 347 | 20231129 | 134200 | 6357948050 | 8480 | 8470 | 8480 | 8470 | 848 |
| 348 | 20231129 | 134100 | 6350758480 | 8470 | 8470 | 8480 | 8470 | 1105 |
| 349 | 20231129 | 134000 | 6341396340 | 8470 | 8470 | 8470 | 8470 | 371 |
| 350 | 20231129 | 133900 | 6338253970 | 8470 | 8460 | 8480 | 8460 | 257 |
| 351 | 20231129 | 133800 | 6336077450 | 8480 | 8460 | 8480 | 8450 | 989 |
| 352 | 20231129 | 133700 | 6327702930 | 8470 | 8430 | 8470 | 8430 | 1803 |
| 353 | 20231129 | 133600 | 6312471480 | 8430 | 8430 | 8430 | 8430 | 170 |
| 354 | 20231129 | 133500 | 6311038380 | 8430 | 8440 | 8440 | 8430 | 1973 |
| 355 | 20231129 | 133400 | 6294405960 | 8440 | 8430 | 8440 | 8430 | 343 |
| 356 | 20231129 | 133300 | 6291513970 | 8430 | 8430 | 8440 | 8430 | 635 |
| 357 | 20231129 | 133200 | 6286159600 | 8430 | 8450 | 8450 | 8430 | 1566 |
| 358 | 20231129 | 133100 | 6272942310 | 8450 | 8460 | 8460 | 8450 | 205 |
| 359 | 20231129 | 133000 | 6271209310 | 8460 | 8460 | 8460 | 8450 | 89 |
| 360 | 20231129 | 132900 | 6270456610 | 8460 | 8450 | 8460 | 8450 | 386 |
| 361 | 20231129 | 132800 | 6267194730 | 8460 | 8460 | 8460 | 8460 | 194 |
| 362 | 20231129 | 132700 | 6265553490 | 8460 | 8450 | 8460 | 8450 | 253 |
| 363 | 20231129 | 132600 | 6263414130 | 8450 | 8440 | 8450 | 8440 | 477 |
| 364 | 20231129 | 132500 | 6259386250 | 8440 | 8440 | 8440 | 8440 | 240 |
| 365 | 20231129 | 132400 | 6257360650 | 8440 | 8460 | 8460 | 8440 | 618 |
| 366 | 20231129 | 132300 | 6252140620 | 8450 | 8460 | 8460 | 8450 | 1711 |
| 367 | 20231129 | 132200 | 6237680910 | 8460 | 8480 | 8480 | 8460 | 656 |
| 368 | 20231129 | 132100 | 6232129370 | 8480 | 8470 | 8490 | 8470 | 70 |
| 369 | 20231129 | 132000 | 6231536190 | 8470 | 8450 | 8470 | 8450 | 1216 |
| 370 | 20231129 | 131900 | 6221258430 | 8460 | 8480 | 8490 | 8460 | 4883 |
| 371 | 20231129 | 131800 | 6179866970 | 8480 | 8440 | 8480 | 8430 | 6865 |
| 372 | 20231129 | 131700 | 6121772590 | 8450 | 8410 | 8450 | 8400 | 1847 |
| 373 | 20231129 | 131600 | 6106189700 | 8410 | 8390 | 8410 | 8390 | 1611 |
| 374 | 20231129 | 131500 | 6092667550 | 8400 | 8380 | 8410 | 8370 | 2113 |
| 375 | 20231129 | 131400 | 6074931390 | 8370 | 8380 | 8380 | 8370 | 5626 |
| 376 | 20231129 | 131300 | 6027817990 | 8390 | 8400 | 8400 | 8390 | 715 |
| 377 | 20231129 | 131200 | 6021819120 | 8390 | 8400 | 8400 | 8390 | 1685 |
| 378 | 20231129 | 131100 | 6007681270 | 8390 | 8400 | 8410 | 8390 | 1263 |
| 379 | 20231129 | 131000 | 5997079520 | 8400 | 8410 | 8410 | 8380 | 1604 |
| 380 | 20231129 | 130900 | 5983613560 | 8400 | 8400 | 8410 | 8400 | 1105 |
| 381 | 20231129 | 130800 | 5974322280 | 8400 | 8420 | 8420 | 8400 | 265 |
| 382 | 20231129 | 130700 | 5972091180 | 8420 | 8420 | 8420 | 8390 | 399 |
| 383 | 20231129 | 130600 | 5968736660 | 8420 | 8430 | 8430 | 8390 | 1548 |
| 384 | 20231129 | 130500 | 5955733610 | 8430 | 8410 | 8430 | 8410 | 559 |
| 385 | 20231129 | 130400 | 5951028380 | 8410 | 8390 | 8410 | 8380 | 951 |
| 386 | 20231129 | 130300 | 5943045820 | 8380 | 8370 | 8380 | 8360 | 3351 |
| 387 | 20231129 | 130200 | 5914969450 | 8360 | 8380 | 8400 | 8360 | 2725 |
| 388 | 20231129 | 130100 | 5892151730 | 8380 | 8380 | 8390 | 8360 | 7392 |
| 389 | 20231129 | 130000 | 5830339860 | 8380 | 8390 | 8390 | 8360 | 2937 |
| 390 | 20231129 | 125900 | 5805750530 | 8390 | 8390 | 8390 | 8390 | 89 |
| 391 | 20231129 | 125800 | 5805003820 | 8380 | 8380 | 8380 | 8370 | 1703 |
| 392 | 20231129 | 125700 | 5790734810 | 8380 | 8390 | 8400 | 8380 | 837 |
| 393 | 20231129 | 125600 | 5783717200 | 8390 | 8380 | 8390 | 8380 | 546 |
| 394 | 20231129 | 125500 | 5779139320 | 8390 | 8390 | 8400 | 8380 | 819 |
| 395 | 20231129 | 125400 | 5772270600 | 8390 | 8380 | 8390 | 8370 | 1228 |
| 396 | 20231129 | 125300 | 5761980900 | 8370 | 8410 | 8410 | 8370 | 4582 |
| 397 | 20231129 | 125200 | 5723552690 | 8420 | 8420 | 8420 | 8410 | 205 |
| 398 | 20231129 | 125100 | 5721828100 | 8420 | 8420 | 8420 | 8410 | 1005 |
| 399 | 20231129 | 125000 | 5713368450 | 8430 | 8420 | 8430 | 8420 | 3957 |
| 400 | 20231129 | 124900 | 5680015750 | 8410 | 8420 | 8440 | 8410 | 619 |
| 401 | 20231129 | 124800 | 5674799870 | 8420 | 8400 | 8420 | 8390 | 669 |
| 402 | 20231129 | 124700 | 5669182330 | 8400 | 8390 | 8430 | 8380 | 1460 |
| 403 | 20231129 | 124600 | 5656921280 | 8390 | 8380 | 8420 | 8350 | 10902 |
| 404 | 20231129 | 124500 | 5565635590 | 8380 | 8430 | 8430 | 8380 | 22541 |
| 405 | 20231129 | 124400 | 5376220680 | 8430 | 8430 | 8430 | 8430 | 808 |
| 406 | 20231129 | 124300 | 5369409240 | 8430 | 8460 | 8470 | 8430 | 1504 |
| 407 | 20231129 | 124200 | 5356710670 | 8460 | 8440 | 8460 | 8440 | 444 |
| 408 | 20231129 | 124100 | 5352958150 | 8450 | 8440 | 8450 | 8440 | 67 |
| 409 | 20231129 | 124000 | 5352392650 | 8420 | 8400 | 8440 | 8400 | 4038 |
| 410 | 20231129 | 123900 | 5318373290 | 8410 | 8430 | 8440 | 8410 | 5761 |
| 411 | 20231129 | 123800 | 5269880650 | 8430 | 8430 | 8440 | 8430 | 1575 |
| 412 | 20231129 | 123700 | 5256602400 | 8430 | 8450 | 8450 | 8430 | 1347 |
| 413 | 20231129 | 123600 | 5245230720 | 8450 | 8460 | 8460 | 8450 | 4180 |
| 414 | 20231129 | 123500 | 5209901960 | 8460 | 8450 | 8460 | 8450 | 144 |
| 415 | 20231129 | 123400 | 5208685000 | 8460 | 8430 | 8460 | 8430 | 184 |
| 416 | 20231129 | 123300 | 5207130390 | 8430 | 8460 | 8470 | 8430 | 5655 |
| 417 | 20231129 | 123200 | 5159422090 | 8490 | 8450 | 8490 | 8450 | 366 |
| 418 | 20231129 | 123100 | 5156325930 | 8440 | 8440 | 8440 | 8440 | 610 |
| 419 | 20231129 | 123000 | 5151177530 | 8440 | 8440 | 8450 | 8420 | 1883 |
| 420 | 20231129 | 122900 | 5135308840 | 8430 | 8410 | 8430 | 8410 | 1079 |
| 421 | 20231129 | 122800 | 5126231620 | 8410 | 8420 | 8430 | 8410 | 4400 |
| 422 | 20231129 | 122700 | 5089183560 | 8420 | 8430 | 8430 | 8400 | 4130 |
| 423 | 20231129 | 122600 | 5054440170 | 8420 | 8440 | 8440 | 8420 | 2203 |
| 424 | 20231129 | 122500 | 5035868380 | 8430 | 8440 | 8450 | 8410 | 12071 |
| 425 | 20231129 | 122400 | 4934267380 | 8430 | 8460 | 8460 | 8430 | 5516 |
| 426 | 20231129 | 122300 | 4887736260 | 8460 | 8450 | 8460 | 8440 | 2552 |
| 427 | 20231129 | 122200 | 4866182270 | 8430 | 8460 | 8460 | 8430 | 2451 |
| 428 | 20231129 | 122100 | 4845498630 | 8440 | 8450 | 8470 | 8430 | 7175 |
| 429 | 20231129 | 122000 | 4784903860 | 8490 | 8490 | 8490 | 8450 | 14434 |
| 430 | 20231129 | 121900 | 4662700210 | 8480 | 8490 | 8500 | 8480 | 2802 |
| 431 | 20231129 | 121800 | 4638916030 | 8490 | 8490 | 8500 | 8490 | 754 |
| 432 | 20231129 | 121700 | 4632512440 | 8490 | 8500 | 8510 | 8490 | 1570 |
| 433 | 20231129 | 121600 | 4619168450 | 8500 | 8500 | 8510 | 8500 | 2280 |
| 434 | 20231129 | 121500 | 4599788390 | 8500 | 8500 | 8510 | 8500 | 459 |
| 435 | 20231129 | 121400 | 4595885560 | 8500 | 8500 | 8500 | 8490 | 858 |
| 436 | 20231129 | 121300 | 4588593070 | 8500 | 8500 | 8510 | 8490 | 745 |
| 437 | 20231129 | 121200 | 4582261380 | 8510 | 8520 | 8520 | 8500 | 236 |
| 438 | 20231129 | 121100 | 4580252950 | 8510 | 8510 | 8510 | 8500 | 1309 |
| 439 | 20231129 | 121000 | 4569115380 | 8510 | 8520 | 8520 | 8500 | 3077 |
| 440 | 20231129 | 120900 | 4542935360 | 8510 | 8520 | 8530 | 8510 | 113 |
| 441 | 20231129 | 120800 | 4541972620 | 8510 | 8540 | 8540 | 8510 | 1198 |
| 442 | 20231129 | 120700 | 4531757890 | 8540 | 8530 | 8540 | 8530 | 112 |
| 443 | 20231129 | 120600 | 4530802400 | 8530 | 8520 | 8530 | 8510 | 1835 |
| 444 | 20231129 | 120500 | 4515165820 | 8510 | 8510 | 8520 | 8510 | 475 |
| 445 | 20231129 | 120400 | 4511123390 | 8510 | 8520 | 8520 | 8500 | 1820 |
| 446 | 20231129 | 120300 | 4495631320 | 8520 | 8530 | 8530 | 8520 | 593 |
| 447 | 20231129 | 120200 | 4490578870 | 8530 | 8540 | 8540 | 8530 | 1008 |
| 448 | 20231129 | 120100 | 4481978780 | 8530 | 8550 | 8550 | 8530 | 627 |
| 449 | 20231129 | 120000 | 4476628180 | 8550 | 8550 | 8560 | 8550 | 1427 |
| 450 | 20231129 | 115900 | 4464424990 | 8540 | 8540 | 8540 | 8540 | 494 |
| 451 | 20231129 | 115800 | 4460206230 | 8540 | 8510 | 8540 | 8510 | 1121 |
| 452 | 20231129 | 115700 | 4450645070 | 8510 | 8510 | 8520 | 8500 | 394 |
| 453 | 20231129 | 115600 | 4447290220 | 8510 | 8500 | 8510 | 8500 | 529 |
| 454 | 20231129 | 115500 | 4442789830 | 8490 | 8490 | 8500 | 8490 | 1773 |
| 455 | 20231129 | 115400 | 4427730860 | 8510 | 8510 | 8520 | 8490 | 1493 |
| 456 | 20231129 | 115300 | 4415042120 | 8510 | 8510 | 8510 | 8490 | 1133 |
| 457 | 20231129 | 115200 | 4405401350 | 8500 | 8510 | 8520 | 8500 | 1265 |
| 458 | 20231129 | 115100 | 4394645450 | 8520 | 8510 | 8520 | 8510 | 329 |
| 459 | 20231129 | 115000 | 4391843660 | 8510 | 8500 | 8510 | 8490 | 323 |
| 460 | 20231129 | 114900 | 4389098980 | 8500 | 8510 | 8510 | 8480 | 4184 |
| 461 | 20231129 | 114800 | 4353555780 | 8500 | 8510 | 8510 | 8500 | 976 |
| 462 | 20231129 | 114700 | 4345256320 | 8500 | 8530 | 8540 | 8500 | 5158 |
| 463 | 20231129 | 114600 | 4301313540 | 8540 | 8530 | 8540 | 8530 | 407 |
| 464 | 20231129 | 114500 | 4297839770 | 8540 | 8530 | 8540 | 8520 | 588 |
| 465 | 20231129 | 114400 | 4292823440 | 8520 | 8520 | 8530 | 8520 | 304 |
| 466 | 20231129 | 114300 | 4290233020 | 8530 | 8530 | 8550 | 8510 | 4118 |
| 467 | 20231129 | 114200 | 4255147860 | 8540 | 8530 | 8540 | 8530 | 425 |
| 468 | 20231129 | 114100 | 4251522360 | 8530 | 8540 | 8540 | 8530 | 827 |
| 469 | 20231129 | 114000 | 4244465090 | 8530 | 8540 | 8550 | 8530 | 852 |
| 470 | 20231129 | 113900 | 4237190370 | 8540 | 8530 | 8560 | 8530 | 336 |
| 471 | 20231129 | 113800 | 4234321240 | 8570 | 8570 | 8580 | 8550 | 158 |
| 472 | 20231129 | 113700 | 4232966500 | 8570 | 8520 | 8570 | 8520 | 648 |
| 473 | 20231129 | 113600 | 4227439740 | 8530 | 8510 | 8530 | 8510 | 1243 |
| 474 | 20231129 | 113500 | 4216847580 | 8520 | 8520 | 8530 | 8500 | 1942 |
| 475 | 20231129 | 113400 | 4200315190 | 8550 | 8530 | 8590 | 8510 | 9734 |
| 476 | 20231129 | 113300 | 4117141950 | 8550 | 8520 | 8550 | 8460 | 19742 |
| 477 | 20231129 | 113200 | 3949433510 | 8520 | 8530 | 8530 | 8500 | 12899 |
| 478 | 20231129 | 113100 | 3839754610 | 8530 | 8530 | 8550 | 8500 | 5049 |
| 479 | 20231129 | 113000 | 3796739130 | 8520 | 8560 | 8570 | 8500 | 17969 |
| 480 | 20231129 | 112900 | 3643432550 | 8550 | 8570 | 8580 | 8550 | 3737 |
| 481 | 20231129 | 112800 | 3611450870 | 8580 | 8570 | 8580 | 8570 | 619 |
| 482 | 20231129 | 112700 | 3606142310 | 8570 | 8590 | 8600 | 8570 | 6894 |
| 483 | 20231129 | 112600 | 3546978790 | 8590 | 8610 | 8610 | 8590 | 4605 |
| 484 | 20231129 | 112500 | 3507392930 | 8600 | 8620 | 8620 | 8600 | 3262 |
| 485 | 20231129 | 112400 | 3479306170 | 8620 | 8620 | 8620 | 8610 | 107 |
| 486 | 20231129 | 112300 | 3478384830 | 8630 | 8620 | 8630 | 8610 | 790 |
| 487 | 20231129 | 112200 | 3471580200 | 8620 | 8610 | 8640 | 8610 | 1910 |
| 488 | 20231129 | 112100 | 3455097480 | 8620 | 8610 | 8620 | 8610 | 551 |
| 489 | 20231129 | 112000 | 3450348560 | 8620 | 8630 | 8630 | 8610 | 611 |
| 490 | 20231129 | 111900 | 3445085330 | 8630 | 8620 | 8630 | 8610 | 854 |
| 491 | 20231129 | 111800 | 3437726160 | 8630 | 8620 | 8630 | 8620 | 154 |
| 492 | 20231129 | 111700 | 3436398540 | 8630 | 8650 | 8650 | 8630 | 206 |
| 493 | 20231129 | 111600 | 3434616660 | 8650 | 8620 | 8650 | 8610 | 1926 |
| 494 | 20231129 | 111500 | 3418016160 | 8620 | 8620 | 8620 | 8620 | 748 |
| 495 | 20231129 | 111400 | 3411568400 | 8620 | 8620 | 8630 | 8620 | 770 |
| 496 | 20231129 | 111300 | 3404930990 | 8620 | 8620 | 8650 | 8620 | 692 |
| 497 | 20231129 | 111200 | 3398965340 | 8630 | 8650 | 8650 | 8620 | 8406 |
| 498 | 20231129 | 111100 | 3326455580 | 8660 | 8650 | 8660 | 8640 | 315 |
| 499 | 20231129 | 111000 | 3323731400 | 8650 | 8650 | 8650 | 8650 | 619 |
| 500 | 20231129 | 110900 | 3318377050 | 8650 | 8640 | 8650 | 8640 | 486 |
| 501 | 20231129 | 110800 | 3314178000 | 8640 | 8640 | 8640 | 8630 | 138 |
| 502 | 20231129 | 110700 | 3312986480 | 8640 | 8630 | 8640 | 8630 | 491 |
| 503 | 20231129 | 110600 | 3308746530 | 8640 | 8630 | 8650 | 8630 | 112 |
| 504 | 20231129 | 110500 | 3307779550 | 8630 | 8620 | 8630 | 8620 | 606 |
| 505 | 20231129 | 110400 | 3302553630 | 8620 | 8610 | 8630 | 8610 | 325 |
| 506 | 20231129 | 110300 | 3299754750 | 8610 | 8630 | 8630 | 8610 | 198 |
| 507 | 20231129 | 110200 | 3298049870 | 8620 | 8620 | 8620 | 8610 | 1759 |
| 508 | 20231129 | 110100 | 3282895690 | 8620 | 8630 | 8630 | 8620 | 281 |
| 509 | 20231129 | 110000 | 3280472320 | 8630 | 8640 | 8650 | 8630 | 381 |
| 510 | 20231129 | 105900 | 3277182570 | 8630 | 8630 | 8630 | 8610 | 781 |
| 511 | 20231129 | 105800 | 3270449710 | 8610 | 8650 | 8650 | 8610 | 994 |
| 512 | 20231129 | 105700 | 3261879390 | 8650 | 8680 | 8680 | 8630 | 163 |
| 513 | 20231129 | 105600 | 3260468290 | 8680 | 8650 | 8680 | 8610 | 2167 |
| 514 | 20231129 | 105500 | 3241721020 | 8650 | 8610 | 8670 | 8600 | 7585 |
| 515 | 20231129 | 105400 | 3176259960 | 8610 | 8610 | 8620 | 8580 | 4729 |
| 516 | 20231129 | 105300 | 3135591810 | 8640 | 8640 | 8650 | 8610 | 2844 |
| 517 | 20231129 | 105200 | 3111052010 | 8640 | 8530 | 8650 | 8530 | 6754 |
| 518 | 20231129 | 105100 | 3053061910 | 8580 | 8660 | 8660 | 8500 | 50695 |
| 519 | 20231129 | 105000 | 2617196680 | 8660 | 8690 | 8690 | 8660 | 12686 |
| 520 | 20231129 | 104900 | 2507217230 | 8690 | 8710 | 8710 | 8690 | 935 |
| 521 | 20231129 | 104800 | 2499089730 | 8700 | 8690 | 8700 | 8680 | 940 |
| 522 | 20231129 | 104700 | 2490917360 | 8690 | 8690 | 8700 | 8690 | 1712 |
| 523 | 20231129 | 104600 | 2476039880 | 8690 | 8710 | 8710 | 8690 | 368 |
| 524 | 20231129 | 104500 | 2472840920 | 8690 | 8720 | 8720 | 8680 | 7357 |
| 525 | 20231129 | 104400 | 2408864000 | 8720 | 8720 | 8720 | 8720 | 8 |
| 526 | 20231129 | 104300 | 2408794240 | 8720 | 8710 | 8720 | 8700 | 5284 |
| 527 | 20231129 | 104200 | 2362812320 | 8710 | 8710 | 8720 | 8710 | 1501 |
| 528 | 20231129 | 104100 | 2349738310 | 8720 | 8730 | 8730 | 8710 | 4931 |
| 529 | 20231129 | 104000 | 2306753000 | 8730 | 8730 | 8730 | 8720 | 654 |
| 530 | 20231129 | 103900 | 2301048850 | 8730 | 8740 | 8740 | 8730 | 733 |
| 531 | 20231129 | 103800 | 2294647880 | 8730 | 8730 | 8750 | 8710 | 5336 |
| 532 | 20231129 | 103700 | 2248108110 | 8730 | 8750 | 8750 | 8730 | 6159 |
| 533 | 20231129 | 103600 | 2194305570 | 8740 | 8750 | 8750 | 8740 | 917 |
| 534 | 20231129 | 103500 | 2186282740 | 8760 | 8750 | 8760 | 8750 | 921 |
| 535 | 20231129 | 103400 | 2178221360 | 8750 | 8760 | 8760 | 8750 | 2540 |
| 536 | 20231129 | 103300 | 2155986920 | 8760 | 8770 | 8770 | 8760 | 133 |
| 537 | 20231129 | 103200 | 2154821610 | 8780 | 8770 | 8780 | 8770 | 152 |
| 538 | 20231129 | 103100 | 2153488410 | 8780 | 8760 | 8780 | 8760 | 678 |
| 539 | 20231129 | 103000 | 2147547270 | 8760 | 8760 | 8760 | 8760 | 13 |
| 540 | 20231129 | 102900 | 2147433390 | 8760 | 8760 | 8780 | 8760 | 1245 |
| 541 | 20231129 | 102800 | 2136517670 | 8750 | 8750 | 8760 | 8750 | 188 |
| 542 | 20231129 | 102700 | 2134872660 | 8750 | 8760 | 8760 | 8750 | 335 |
| 543 | 20231129 | 102600 | 2131940270 | 8760 | 8760 | 8760 | 8750 | 834 |
| 544 | 20231129 | 102500 | 2124641660 | 8760 | 8750 | 8760 | 8750 | 150 |
| 545 | 20231129 | 102400 | 2123328690 | 8760 | 8760 | 8760 | 8750 | 385 |
| 546 | 20231129 | 102300 | 2119959730 | 8770 | 8750 | 8770 | 8750 | 897 |
| 547 | 20231129 | 102200 | 2112110620 | 8770 | 8760 | 8770 | 8760 | 885 |
| 548 | 20231129 | 102100 | 2104357390 | 8760 | 8760 | 8770 | 8760 | 761 |
| 549 | 20231129 | 102000 | 2097690930 | 8760 | 8770 | 8770 | 8760 | 4 |
| 550 | 20231129 | 101900 | 2097655860 | 8760 | 8760 | 8770 | 8750 | 1449 |
| 551 | 20231129 | 101800 | 2084963880 | 8760 | 8740 | 8760 | 8740 | 1337 |
| 552 | 20231129 | 101700 | 2073260910 | 8740 | 8740 | 8750 | 8730 | 2905 |
| 553 | 20231129 | 101600 | 2047878730 | 8750 | 8750 | 8760 | 8740 | 340 |
| 554 | 20231129 | 101500 | 2044906020 | 8750 | 8750 | 8750 | 8740 | 629 |
| 555 | 20231129 | 101400 | 2039402330 | 8750 | 8770 | 8770 | 8750 | 145 |
| 556 | 20231129 | 101300 | 2038132310 | 8750 | 8750 | 8760 | 8750 | 269 |
| 557 | 20231129 | 101200 | 2035777250 | 8750 | 8740 | 8750 | 8730 | 296 |
| 558 | 20231129 | 101100 | 2033192610 | 8730 | 8750 | 8750 | 8730 | 1853 |
| 559 | 20231129 | 101000 | 2016994290 | 8760 | 8750 | 8760 | 8740 | 492 |
| 560 | 20231129 | 100900 | 2012691470 | 8730 | 8750 | 8750 | 8730 | 1075 |
| 561 | 20231129 | 100800 | 2003292020 | 8750 | 8750 | 8760 | 8740 | 859 |
| 562 | 20231129 | 100700 | 1995775090 | 8750 | 8760 | 8770 | 8750 | 524 |
| 563 | 20231129 | 100600 | 1991186650 | 8770 | 8750 | 8770 | 8750 | 1013 |
| 564 | 20231129 | 100500 | 1982316630 | 8750 | 8730 | 8750 | 8730 | 421 |
| 565 | 20231129 | 100400 | 1978635530 | 8730 | 8730 | 8730 | 8720 | 2845 |
| 566 | 20231129 | 100300 | 1953820370 | 8730 | 8730 | 8730 | 8720 | 346 |
| 567 | 20231129 | 100200 | 1950802240 | 8730 | 8730 | 8740 | 8730 | 435 |
| 568 | 20231129 | 100100 | 1947004590 | 8730 | 8730 | 8740 | 8730 | 1823 |
| 569 | 20231129 | 100000 | 1931089170 | 8730 | 8730 | 8740 | 8730 | 1010 |
| 570 | 20231129 | 095900 | 1922266060 | 8740 | 8740 | 8740 | 8730 | 439 |
| 571 | 20231129 | 095800 | 1918430350 | 8730 | 8740 | 8740 | 8730 | 139 |
| 572 | 20231129 | 095700 | 1917216560 | 8720 | 8730 | 8740 | 8720 | 622 |
| 573 | 20231129 | 095600 | 1911785780 | 8730 | 8740 | 8740 | 8720 | 643 |
| 574 | 20231129 | 095500 | 1906174380 | 8720 | 8710 | 8730 | 8710 | 880 |
| 575 | 20231129 | 095400 | 1898496850 | 8710 | 8710 | 8720 | 8710 | 1750 |
| 576 | 20231129 | 095300 | 1883249170 | 8720 | 8720 | 8730 | 8720 | 380 |
| 577 | 20231129 | 095200 | 1879934900 | 8720 | 8720 | 8720 | 8700 | 2510 |
| 578 | 20231129 | 095100 | 1858089490 | 8700 | 8720 | 8720 | 8700 | 11022 |
| 579 | 20231129 | 095000 | 1762099180 | 8730 | 8720 | 8730 | 8720 | 370 |
| 580 | 20231129 | 094900 | 1758869100 | 8730 | 8730 | 8730 | 8730 | 223 |
| 581 | 20231129 | 094800 | 1756922310 | 8730 | 8740 | 8740 | 8730 | 245 |
| 582 | 20231129 | 094700 | 1754782470 | 8740 | 8740 | 8740 | 8740 | 632 |
| 583 | 20231129 | 094600 | 1749258790 | 8740 | 8720 | 8740 | 8720 | 426 |
| 584 | 20231129 | 094500 | 1745538500 | 8720 | 8730 | 8730 | 8710 | 9254 |
| 585 | 20231129 | 094400 | 1664837140 | 8730 | 8740 | 8750 | 8730 | 2649 |
| 586 | 20231129 | 094300 | 1641702530 | 8750 | 8760 | 8770 | 8740 | 671 |
| 587 | 20231129 | 094200 | 1635826400 | 8760 | 8740 | 8770 | 8720 | 549 |
| 588 | 20231129 | 094100 | 1631025560 | 8720 | 8720 | 8720 | 8710 | 1385 |
| 589 | 20231129 | 094000 | 1618949930 | 8720 | 8750 | 8770 | 8720 | 4388 |
| 590 | 20231129 | 093900 | 1580627220 | 8750 | 8760 | 8770 | 8750 | 2211 |
| 591 | 20231129 | 093800 | 1561247290 | 8760 | 8770 | 8770 | 8760 | 301 |
| 592 | 20231129 | 093700 | 1558609670 | 8760 | 8760 | 8770 | 8760 | 352 |
| 593 | 20231129 | 093600 | 1555525270 | 8770 | 8750 | 8770 | 8750 | 392 |
| 594 | 20231129 | 093500 | 1552090470 | 8760 | 8730 | 8770 | 8730 | 842 |
| 595 | 20231129 | 093400 | 1544724130 | 8730 | 8730 | 8730 | 8720 | 3395 |
| 596 | 20231129 | 093300 | 1515108790 | 8730 | 8760 | 8760 | 8730 | 232 |
| 597 | 20231129 | 093200 | 1513080350 | 8730 | 8730 | 8760 | 8720 | 3569 |
| 598 | 20231129 | 093100 | 1481923650 | 8730 | 8740 | 8740 | 8730 | 3151 |
| 599 | 20231129 | 093000 | 1454403490 | 8730 | 8730 | 8760 | 8710 | 5936 |
| 600 | 20231129 | 092900 | 1402636520 | 8720 | 8740 | 8770 | 8720 | 7235 |
| 601 | 20231129 | 092800 | 1339452390 | 8740 | 8720 | 8740 | 8720 | 4805 |
| 602 | 20231129 | 092700 | 1297505130 | 8730 | 8750 | 8760 | 8720 | 6866 |
| 603 | 20231129 | 092600 | 1237513030 | 8760 | 8750 | 8760 | 8740 | 2022 |
| 604 | 20231129 | 092500 | 1219831230 | 8750 | 8750 | 8760 | 8740 | 2034 |
| 605 | 20231129 | 092400 | 1202035260 | 8750 | 8780 | 8780 | 8750 | 5981 |
| 606 | 20231129 | 092300 | 1149620710 | 8780 | 8840 | 8840 | 8750 | 3307 |
| 607 | 20231129 | 092200 | 1120619500 | 8850 | 8790 | 8850 | 8790 | 2835 |
| 608 | 20231129 | 092100 | 1095595930 | 8770 | 8760 | 8800 | 8750 | 725 |
| 609 | 20231129 | 092000 | 1089243780 | 8800 | 8750 | 8800 | 8740 | 1454 |
| 610 | 20231129 | 091900 | 1076491890 | 8750 | 8720 | 8780 | 8720 | 3653 |
| 611 | 20231129 | 091800 | 1044558190 | 8720 | 8750 | 8750 | 8710 | 16873 |
| 612 | 20231129 | 091700 | 897329340 | 8750 | 8790 | 8800 | 8720 | 15900 |
| 613 | 20231129 | 091600 | 757999280 | 8790 | 8810 | 8830 | 8790 | 3875 |
| 614 | 20231129 | 091500 | 723902240 | 8810 | 8810 | 8840 | 8800 | 1564 |
| 615 | 20231129 | 091400 | 710117410 | 8800 | 8780 | 8800 | 8780 | 2252 |
| 616 | 20231129 | 091300 | 690328830 | 8780 | 8800 | 8810 | 8780 | 6633 |
| 617 | 20231129 | 091200 | 632055970 | 8790 | 8800 | 8820 | 8790 | 7135 |
| 618 | 20231129 | 091100 | 569294440 | 8810 | 8830 | 8830 | 8800 | 1157 |
| 619 | 20231129 | 091000 | 559099510 | 8820 | 8860 | 8860 | 8820 | 303 |
| 620 | 20231129 | 090900 | 556422780 | 8860 | 8810 | 8860 | 8790 | 6520 |
| 621 | 20231129 | 090800 | 499017560 | 8810 | 8810 | 8820 | 8800 | 2626 |
| 622 | 20231129 | 090700 | 475883670 | 8820 | 8850 | 8850 | 8810 | 2580 |
| 623 | 20231129 | 090600 | 453141650 | 8850 | 8860 | 8860 | 8790 | 7945 |
| 624 | 20231129 | 090500 | 383052480 | 8860 | 8860 | 8880 | 8850 | 2274 |
| 625 | 20231129 | 090400 | 362910180 | 8860 | 8880 | 8900 | 8860 | 3586 |
| 626 | 20231129 | 090300 | 331064710 | 8860 | 8870 | 8880 | 8850 | 4269 |
| 627 | 20231129 | 090200 | 293221180 | 8870 | 8840 | 8880 | 8840 | 2329 |
| 628 | 20231129 | 090100 | 272581340 | 8840 | 8770 | 8840 | 8770 | 4928 |
| 629 | 20231129 | 090000 | 229191240 | 8770 | 8830 | 8830 | 8770 | 24007 |