34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 3 | 20231129 | 192300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 4 | 20231129 | 192200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 5 | 20231129 | 192100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 6 | 20231129 | 192000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 7 | 20231129 | 191900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 8 | 20231129 | 191800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 9 | 20231129 | 191700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 10 | 20231129 | 191600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 11 | 20231129 | 191500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 12 | 20231129 | 191400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 13 | 20231129 | 191300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 14 | 20231129 | 191200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 15 | 20231129 | 191100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 16 | 20231129 | 191000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 17 | 20231129 | 190900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 18 | 20231129 | 190800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 19 | 20231129 | 190700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 20 | 20231129 | 190600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 21 | 20231129 | 190500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 22 | 20231129 | 190400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 23 | 20231129 | 190300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 24 | 20231129 | 190200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 25 | 20231129 | 190100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 26 | 20231129 | 190000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 27 | 20231129 | 185900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 28 | 20231129 | 185800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 29 | 20231129 | 185700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 30 | 20231129 | 185600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 31 | 20231129 | 185500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 32 | 20231129 | 185400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 33 | 20231129 | 185300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 34 | 20231129 | 185200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 35 | 20231129 | 185100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 36 | 20231129 | 185000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 37 | 20231129 | 184900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 38 | 20231129 | 184800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 39 | 20231129 | 184700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 40 | 20231129 | 184600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 41 | 20231129 | 184500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 42 | 20231129 | 184400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 43 | 20231129 | 184300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 44 | 20231129 | 184200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 45 | 20231129 | 184100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 46 | 20231129 | 184000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 47 | 20231129 | 183900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 48 | 20231129 | 183800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 49 | 20231129 | 183700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 50 | 20231129 | 183600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 51 | 20231129 | 183500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 52 | 20231129 | 183400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 53 | 20231129 | 183300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 54 | 20231129 | 183200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 55 | 20231129 | 183100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 56 | 20231129 | 183000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 57 | 20231129 | 182900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 58 | 20231129 | 182800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 59 | 20231129 | 182700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 60 | 20231129 | 182600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 61 | 20231129 | 182500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 62 | 20231129 | 182400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 63 | 20231129 | 182300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 64 | 20231129 | 182200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 65 | 20231129 | 182100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 66 | 20231129 | 182000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 67 | 20231129 | 181900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 68 | 20231129 | 181800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 69 | 20231129 | 181700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 70 | 20231129 | 181600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 71 | 20231129 | 181500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 72 | 20231129 | 181400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 73 | 20231129 | 181300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 74 | 20231129 | 181200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 75 | 20231129 | 181100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 76 | 20231129 | 181000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 77 | 20231129 | 180900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 78 | 20231129 | 180800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 79 | 20231129 | 180700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 80 | 20231129 | 180600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 81 | 20231129 | 180500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 82 | 20231129 | 180400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 83 | 20231129 | 180300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 84 | 20231129 | 180200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 85 | 20231129 | 180100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 86 | 20231129 | 180000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 87 | 20231129 | 175900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 88 | 20231129 | 175800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 89 | 20231129 | 175700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 90 | 20231129 | 175600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 91 | 20231129 | 175500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 92 | 20231129 | 175400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 93 | 20231129 | 175300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 94 | 20231129 | 175200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 95 | 20231129 | 175100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 96 | 20231129 | 175000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 97 | 20231129 | 174900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 98 | 20231129 | 174800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 99 | 20231129 | 174700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 100 | 20231129 | 174600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 101 | 20231129 | 174500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 102 | 20231129 | 174400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 103 | 20231129 | 174300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 104 | 20231129 | 174200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 105 | 20231129 | 174100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 106 | 20231129 | 174000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 107 | 20231129 | 173900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 108 | 20231129 | 173800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 109 | 20231129 | 173700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 110 | 20231129 | 173600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 111 | 20231129 | 173500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 112 | 20231129 | 173400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 113 | 20231129 | 173300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 114 | 20231129 | 173200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 115 | 20231129 | 173100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 116 | 20231129 | 173000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 117 | 20231129 | 172900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 118 | 20231129 | 172800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 119 | 20231129 | 172700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 120 | 20231129 | 172600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 121 | 20231129 | 172500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 122 | 20231129 | 172400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 123 | 20231129 | 172300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 124 | 20231129 | 172200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 125 | 20231129 | 172100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 126 | 20231129 | 172000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 127 | 20231129 | 171900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 128 | 20231129 | 171800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 129 | 20231129 | 171700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 130 | 20231129 | 171600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 131 | 20231129 | 171500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 132 | 20231129 | 171400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 133 | 20231129 | 171300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 134 | 20231129 | 171200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 135 | 20231129 | 171100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 136 | 20231129 | 171000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 137 | 20231129 | 170900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 138 | 20231129 | 170800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 139 | 20231129 | 170700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 140 | 20231129 | 170600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 141 | 20231129 | 170500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 142 | 20231129 | 170400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 143 | 20231129 | 170300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 144 | 20231129 | 170200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 145 | 20231129 | 170100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 146 | 20231129 | 170000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 147 | 20231129 | 165900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 148 | 20231129 | 165800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 149 | 20231129 | 165700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 150 | 20231129 | 165600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 151 | 20231129 | 165500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 152 | 20231129 | 165400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 153 | 20231129 | 165300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 154 | 20231129 | 165200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 155 | 20231129 | 165100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 156 | 20231129 | 165000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 157 | 20231129 | 164900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 158 | 20231129 | 164800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 159 | 20231129 | 164700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 160 | 20231129 | 164600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 161 | 20231129 | 164500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 162 | 20231129 | 164400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 163 | 20231129 | 164300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 164 | 20231129 | 164200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 165 | 20231129 | 164100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 166 | 20231129 | 164000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 167 | 20231129 | 163900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 168 | 20231129 | 163800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 169 | 20231129 | 163700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 170 | 20231129 | 163600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 171 | 20231129 | 163500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 172 | 20231129 | 163400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 173 | 20231129 | 163300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 174 | 20231129 | 163200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 175 | 20231129 | 163100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 176 | 20231129 | 163000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 177 | 20231129 | 162900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 178 | 20231129 | 162800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 179 | 20231129 | 162700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 180 | 20231129 | 162600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 181 | 20231129 | 162500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 182 | 20231129 | 162400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 183 | 20231129 | 162300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 184 | 20231129 | 162200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 185 | 20231129 | 162100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 186 | 20231129 | 162000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 187 | 20231129 | 161900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 188 | 20231129 | 161800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 189 | 20231129 | 161700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 190 | 20231129 | 161600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 191 | 20231129 | 161500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 192 | 20231129 | 161400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 193 | 20231129 | 161300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 194 | 20231129 | 161200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 195 | 20231129 | 161100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 196 | 20231129 | 161000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 197 | 20231129 | 160900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 198 | 20231129 | 160800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 199 | 20231129 | 160700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 200 | 20231129 | 160600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 201 | 20231129 | 160500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 202 | 20231129 | 160400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 203 | 20231129 | 160300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 204 | 20231129 | 160200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 205 | 20231129 | 160100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 206 | 20231129 | 160000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 207 | 20231129 | 155900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 208 | 20231129 | 155800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 209 | 20231129 | 155700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 210 | 20231129 | 155600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 211 | 20231129 | 155500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 212 | 20231129 | 155400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 213 | 20231129 | 155300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 214 | 20231129 | 155200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 215 | 20231129 | 155100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 216 | 20231129 | 155000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 217 | 20231129 | 154900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 218 | 20231129 | 154800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 219 | 20231129 | 154700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 220 | 20231129 | 154600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 221 | 20231129 | 154500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 222 | 20231129 | 154400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 223 | 20231129 | 154300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 224 | 20231129 | 154200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 225 | 20231129 | 154100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 226 | 20231129 | 154000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 227 | 20231129 | 153900 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 228 | 20231129 | 153800 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 229 | 20231129 | 153700 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 230 | 20231129 | 153600 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 231 | 20231129 | 153500 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 232 | 20231129 | 153400 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 233 | 20231129 | 153300 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 234 | 20231129 | 153200 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 235 | 20231129 | 153100 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 0 |
| 236 | 20231129 | 153000 | 49753641100 | 61100 | 61100 | 61100 | 61100 | 24733 |
| 237 | 20231129 | 152900 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 238 | 20231129 | 152800 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 239 | 20231129 | 152700 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 240 | 20231129 | 152600 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 241 | 20231129 | 152500 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 242 | 20231129 | 152400 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 243 | 20231129 | 152300 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 244 | 20231129 | 152200 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 245 | 20231129 | 152100 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 246 | 20231129 | 152000 | 48242454800 | 61200 | 61200 | 61200 | 61200 | 0 |
| 247 | 20231129 | 151900 | 48242454800 | 61200 | 61200 | 61200 | 61000 | 4095 |
| 248 | 20231129 | 151800 | 47992285900 | 61200 | 61100 | 61200 | 61100 | 2442 |
| 249 | 20231129 | 151700 | 47843000200 | 61200 | 61200 | 61200 | 61100 | 2340 |
| 250 | 20231129 | 151600 | 47699972200 | 61100 | 61300 | 61300 | 61100 | 2246 |
| 251 | 20231129 | 151500 | 47562584500 | 61300 | 61200 | 61300 | 61200 | 2590 |
| 252 | 20231129 | 151400 | 47404041800 | 61300 | 61200 | 61300 | 61200 | 842 |
| 253 | 20231129 | 151300 | 47352465500 | 61200 | 61300 | 61300 | 61200 | 1483 |
| 254 | 20231129 | 151200 | 47261686600 | 61300 | 61200 | 61300 | 61200 | 3936 |
| 255 | 20231129 | 151100 | 47020775500 | 61200 | 61300 | 61300 | 61200 | 702 |
| 256 | 20231129 | 151000 | 46977803700 | 61200 | 61200 | 61300 | 61200 | 525 |
| 257 | 20231129 | 150900 | 46945643200 | 61300 | 61300 | 61300 | 61200 | 2926 |
| 258 | 20231129 | 150800 | 46766537900 | 61200 | 61300 | 61300 | 61200 | 925 |
| 259 | 20231129 | 150700 | 46709902600 | 61200 | 61300 | 61300 | 61200 | 1232 |
| 260 | 20231129 | 150600 | 46634437900 | 61300 | 61200 | 61300 | 61200 | 1750 |
| 261 | 20231129 | 150500 | 46527311100 | 61300 | 61200 | 61300 | 61200 | 323 |
| 262 | 20231129 | 150400 | 46507529100 | 61200 | 61200 | 61300 | 61100 | 1170 |
| 263 | 20231129 | 150300 | 46435921600 | 61100 | 61100 | 61200 | 61100 | 279 |
| 264 | 20231129 | 150200 | 46418870800 | 61100 | 61200 | 61200 | 61000 | 4735 |
| 265 | 20231129 | 150100 | 46129443100 | 61100 | 61100 | 61200 | 61100 | 2544 |
| 266 | 20231129 | 150000 | 45973870800 | 61200 | 61000 | 61200 | 61000 | 1011 |
| 267 | 20231129 | 145900 | 45912082400 | 61000 | 61000 | 61100 | 60900 | 600 |
| 268 | 20231129 | 145800 | 45875477200 | 60900 | 60900 | 61100 | 60900 | 3024 |
| 269 | 20231129 | 145700 | 45691017600 | 60900 | 60900 | 61000 | 60800 | 2446 |
| 270 | 20231129 | 145600 | 45542051600 | 60900 | 60900 | 61000 | 60900 | 1653 |
| 271 | 20231129 | 145500 | 45441373700 | 60900 | 60900 | 61000 | 60900 | 2046 |
| 272 | 20231129 | 145400 | 45316770900 | 60900 | 60900 | 61000 | 60900 | 2429 |
| 273 | 20231129 | 145300 | 45168838700 | 60900 | 61000 | 61000 | 60900 | 2686 |
| 274 | 20231129 | 145200 | 45005111600 | 60900 | 60900 | 61000 | 60900 | 1024 |
| 275 | 20231129 | 145100 | 44942734600 | 60900 | 60900 | 61000 | 60900 | 1867 |
| 276 | 20231129 | 145000 | 44829009700 | 60900 | 60900 | 61000 | 60900 | 781 |
| 277 | 20231129 | 144900 | 44781435200 | 60900 | 60900 | 61000 | 60800 | 3826 |
| 278 | 20231129 | 144800 | 44548663200 | 60900 | 60900 | 61000 | 60800 | 7042 |
| 279 | 20231129 | 144700 | 44120066200 | 60900 | 61000 | 61000 | 60900 | 852 |
| 280 | 20231129 | 144600 | 44068165600 | 61000 | 61000 | 61000 | 60900 | 2851 |
| 281 | 20231129 | 144500 | 43894292800 | 60900 | 60900 | 61000 | 60900 | 1715 |
| 282 | 20231129 | 144400 | 43789772500 | 60900 | 60900 | 61000 | 60900 | 3795 |
| 283 | 20231129 | 144300 | 43558554500 | 60900 | 60900 | 61000 | 60900 | 2120 |
| 284 | 20231129 | 144200 | 43429439800 | 60900 | 60900 | 61000 | 60900 | 2214 |
| 285 | 20231129 | 144100 | 43294595800 | 60900 | 60900 | 61000 | 60900 | 4089 |
| 286 | 20231129 | 144000 | 43045566000 | 60900 | 61100 | 61100 | 60900 | 1603 |
| 287 | 20231129 | 143900 | 42947820200 | 61100 | 61000 | 61100 | 60900 | 1861 |
| 288 | 20231129 | 143800 | 42834347400 | 60900 | 61000 | 61200 | 60900 | 8775 |
| 289 | 20231129 | 143700 | 42298948000 | 61000 | 61100 | 61200 | 61000 | 5610 |
| 290 | 20231129 | 143600 | 41956458600 | 61100 | 61200 | 61300 | 61100 | 7055 |
| 291 | 20231129 | 143500 | 41525179600 | 61200 | 61300 | 61300 | 61200 | 2746 |
| 292 | 20231129 | 143400 | 41357117200 | 61300 | 61400 | 61400 | 61300 | 2090 |
| 293 | 20231129 | 143300 | 41228988700 | 61300 | 61300 | 61400 | 61300 | 1322 |
| 294 | 20231129 | 143200 | 41147914500 | 61300 | 61300 | 61400 | 61300 | 1385 |
| 295 | 20231129 | 143100 | 41063002900 | 61300 | 61300 | 61400 | 61300 | 691 |
| 296 | 20231129 | 143000 | 41020644300 | 61300 | 61300 | 61400 | 61300 | 1182 |
| 297 | 20231129 | 142900 | 40948179800 | 61300 | 61400 | 61400 | 61300 | 1967 |
| 298 | 20231129 | 142800 | 40827582600 | 61400 | 61400 | 61400 | 61300 | 626 |
| 299 | 20231129 | 142700 | 40789191900 | 61300 | 61400 | 61500 | 61300 | 2024 |
| 300 | 20231129 | 142600 | 40664947900 | 61400 | 61400 | 61500 | 61400 | 617 |
| 301 | 20231129 | 142500 | 40627053000 | 61400 | 61400 | 61500 | 61300 | 2303 |
| 302 | 20231129 | 142400 | 40485647800 | 61400 | 61400 | 61500 | 61400 | 1324 |
| 303 | 20231129 | 142300 | 40404328800 | 61500 | 61300 | 61500 | 61200 | 2515 |
| 304 | 20231129 | 142200 | 40249992100 | 61300 | 61200 | 61400 | 61200 | 2756 |
| 305 | 20231129 | 142100 | 40081043700 | 61300 | 61200 | 61300 | 61200 | 1562 |
| 306 | 20231129 | 142000 | 39985415900 | 61300 | 61200 | 61300 | 61200 | 1064 |
| 307 | 20231129 | 141900 | 39920283000 | 61200 | 61300 | 61300 | 61200 | 592 |
| 308 | 20231129 | 141800 | 39884024500 | 61300 | 61200 | 61300 | 61200 | 1099 |
| 309 | 20231129 | 141700 | 39816696800 | 61200 | 61200 | 61300 | 61200 | 697 |
| 310 | 20231129 | 141600 | 39774025900 | 61200 | 61200 | 61300 | 61200 | 2786 |
| 311 | 20231129 | 141500 | 39603494300 | 61200 | 61300 | 61300 | 61200 | 724 |
| 312 | 20231129 | 141400 | 39559175700 | 61200 | 61300 | 61300 | 61200 | 1002 |
| 313 | 20231129 | 141300 | 39497839700 | 61300 | 61300 | 61300 | 61200 | 2003 |
| 314 | 20231129 | 141200 | 39375171900 | 61200 | 61200 | 61300 | 61200 | 1046 |
| 315 | 20231129 | 141100 | 39311118400 | 61200 | 61300 | 61300 | 61200 | 1127 |
| 316 | 20231129 | 141000 | 39242127900 | 61200 | 61300 | 61400 | 61200 | 2704 |
| 317 | 20231129 | 140900 | 39076379100 | 61300 | 61200 | 61400 | 61200 | 3177 |
| 318 | 20231129 | 140800 | 38881671600 | 61200 | 61300 | 61300 | 61200 | 489 |
| 319 | 20231129 | 140700 | 38851734100 | 61300 | 61300 | 61300 | 61200 | 870 |
| 320 | 20231129 | 140600 | 38798476300 | 61200 | 61200 | 61300 | 61200 | 1893 |
| 321 | 20231129 | 140500 | 38682606500 | 61200 | 61200 | 61400 | 61200 | 1814 |
| 322 | 20231129 | 140400 | 38571423700 | 61300 | 61400 | 61500 | 61300 | 4512 |
| 323 | 20231129 | 140300 | 38294790900 | 61400 | 61400 | 61500 | 61300 | 2437 |
| 324 | 20231129 | 140200 | 38145228600 | 61400 | 61400 | 61500 | 61400 | 664 |
| 325 | 20231129 | 140100 | 38104458700 | 61400 | 61300 | 61400 | 61300 | 607 |
| 326 | 20231129 | 140000 | 38067190500 | 61300 | 61400 | 61500 | 61300 | 2598 |
| 327 | 20231129 | 135900 | 37907599700 | 61400 | 61400 | 61500 | 61400 | 928 |
| 328 | 20231129 | 135800 | 37850614800 | 61400 | 61400 | 61500 | 61300 | 4222 |
| 329 | 20231129 | 135700 | 37591395900 | 61500 | 61500 | 61500 | 61400 | 4916 |
| 330 | 20231129 | 135600 | 37289076200 | 61500 | 61600 | 61600 | 61500 | 301 |
| 331 | 20231129 | 135500 | 37270558100 | 61500 | 61500 | 61600 | 61500 | 843 |
| 332 | 20231129 | 135400 | 37218704300 | 61600 | 61500 | 61600 | 61500 | 2602 |
| 333 | 20231129 | 135300 | 37058655200 | 61500 | 61600 | 61600 | 61500 | 407 |
| 334 | 20231129 | 135200 | 37033603300 | 61500 | 61600 | 61600 | 61500 | 663 |
| 335 | 20231129 | 135100 | 36992805600 | 61500 | 61500 | 61600 | 61500 | 285 |
| 336 | 20231129 | 135000 | 36975270700 | 61500 | 61500 | 61600 | 61500 | 893 |
| 337 | 20231129 | 134900 | 36920346900 | 61600 | 61500 | 61600 | 61500 | 725 |
| 338 | 20231129 | 134800 | 36875735300 | 61600 | 61500 | 61600 | 61500 | 1492 |
| 339 | 20231129 | 134700 | 36783969800 | 61500 | 61500 | 61600 | 61500 | 2943 |
| 340 | 20231129 | 134600 | 36602945300 | 61600 | 61500 | 61600 | 61500 | 2978 |
| 341 | 20231129 | 134500 | 36419705300 | 61600 | 61600 | 61600 | 61500 | 312 |
| 342 | 20231129 | 134400 | 36400513200 | 61600 | 61600 | 61600 | 61500 | 2164 |
| 343 | 20231129 | 134300 | 36267404600 | 61500 | 61500 | 61600 | 61500 | 1161 |
| 344 | 20231129 | 134200 | 36195973800 | 61600 | 61500 | 61600 | 61500 | 1580 |
| 345 | 20231129 | 134100 | 36098802000 | 61500 | 61500 | 61600 | 61500 | 727 |
| 346 | 20231129 | 134000 | 36054059400 | 61600 | 61600 | 61600 | 61500 | 840 |
| 347 | 20231129 | 133900 | 36002388000 | 61500 | 61600 | 61600 | 61500 | 2047 |
| 348 | 20231129 | 133800 | 35876487000 | 61500 | 61500 | 61600 | 61500 | 588 |
| 349 | 20231129 | 133700 | 35840321700 | 61500 | 61600 | 61600 | 61500 | 3959 |
| 350 | 20231129 | 133600 | 35596496300 | 61600 | 61600 | 61700 | 61600 | 2469 |
| 351 | 20231129 | 133500 | 35444335000 | 61600 | 61800 | 61800 | 61600 | 4624 |
| 352 | 20231129 | 133400 | 35159032300 | 61700 | 61700 | 61800 | 61700 | 2691 |
| 353 | 20231129 | 133300 | 34992784400 | 61700 | 61800 | 61900 | 61700 | 7306 |
| 354 | 20231129 | 133200 | 34541325800 | 61800 | 61900 | 61900 | 61800 | 270 |
| 355 | 20231129 | 133100 | 34524624800 | 61900 | 61900 | 61900 | 61800 | 733 |
| 356 | 20231129 | 133000 | 34479276400 | 61900 | 61900 | 61900 | 61800 | 621 |
| 357 | 20231129 | 132900 | 34440885500 | 61900 | 61900 | 61900 | 61800 | 443 |
| 358 | 20231129 | 132800 | 34413487400 | 61900 | 61900 | 61900 | 61800 | 1187 |
| 359 | 20231129 | 132700 | 34340099500 | 61800 | 61800 | 61900 | 61800 | 988 |
| 360 | 20231129 | 132600 | 34278961700 | 61800 | 61900 | 62000 | 61800 | 3996 |
| 361 | 20231129 | 132500 | 34031631400 | 62000 | 61900 | 62000 | 61900 | 511 |
| 362 | 20231129 | 132400 | 33999970700 | 61900 | 61800 | 62000 | 61800 | 3241 |
| 363 | 20231129 | 132300 | 33799346300 | 61900 | 61900 | 62000 | 61800 | 2245 |
| 364 | 20231129 | 132200 | 33660416500 | 61900 | 61900 | 62000 | 61800 | 3938 |
| 365 | 20231129 | 132100 | 33416653500 | 61800 | 61800 | 61900 | 61800 | 678 |
| 366 | 20231129 | 132000 | 33374713600 | 61800 | 61800 | 61900 | 61800 | 1821 |
| 367 | 20231129 | 131900 | 33262120000 | 61800 | 61900 | 62000 | 61800 | 1393 |
| 368 | 20231129 | 131800 | 33175927700 | 61900 | 62000 | 62000 | 61800 | 1736 |
| 369 | 20231129 | 131700 | 33068460000 | 61900 | 61900 | 62000 | 61800 | 2192 |
| 370 | 20231129 | 131600 | 32932793600 | 61900 | 61900 | 62000 | 61900 | 2266 |
| 371 | 20231129 | 131500 | 32792441800 | 61900 | 61900 | 62000 | 61800 | 2176 |
| 372 | 20231129 | 131400 | 32657745500 | 61900 | 61900 | 62000 | 61900 | 3391 |
| 373 | 20231129 | 131300 | 32447754100 | 61900 | 61900 | 62000 | 61900 | 2036 |
| 374 | 20231129 | 131200 | 32321703200 | 62000 | 62000 | 62000 | 61900 | 488 |
| 375 | 20231129 | 131100 | 32291464600 | 62000 | 61900 | 62000 | 61900 | 2327 |
| 376 | 20231129 | 131000 | 32147306100 | 61900 | 61900 | 62000 | 61900 | 3392 |
| 377 | 20231129 | 130900 | 31937288200 | 62000 | 62000 | 62000 | 61900 | 1454 |
| 378 | 20231129 | 130800 | 31847183600 | 62000 | 61800 | 62000 | 61800 | 9900 |
| 379 | 20231129 | 130700 | 31234230700 | 61800 | 61800 | 61900 | 61800 | 1916 |
| 380 | 20231129 | 130600 | 31115637000 | 61900 | 61900 | 61900 | 61800 | 1466 |
| 381 | 20231129 | 130500 | 31024894200 | 61800 | 61800 | 61900 | 61700 | 18958 |
| 382 | 20231129 | 130400 | 29852605900 | 61700 | 61600 | 61700 | 61500 | 4974 |
| 383 | 20231129 | 130300 | 29545775800 | 61600 | 61600 | 61700 | 61600 | 1021 |
| 384 | 20231129 | 130200 | 29482877100 | 61600 | 61600 | 61700 | 61500 | 1911 |
| 385 | 20231129 | 130100 | 29365160000 | 61600 | 61700 | 61700 | 61600 | 1893 |
| 386 | 20231129 | 130000 | 29248544700 | 61700 | 61700 | 61700 | 61600 | 418 |
| 387 | 20231129 | 125900 | 29222755000 | 61600 | 61600 | 61700 | 61600 | 479 |
| 388 | 20231129 | 125800 | 29193236600 | 61600 | 61600 | 61700 | 61600 | 468 |
| 389 | 20231129 | 125700 | 29164400500 | 61700 | 61700 | 61700 | 61600 | 673 |
| 390 | 20231129 | 125600 | 29122893500 | 61700 | 61700 | 61700 | 61600 | 536 |
| 391 | 20231129 | 125500 | 29089839300 | 61600 | 61700 | 61700 | 61600 | 488 |
| 392 | 20231129 | 125400 | 29059746000 | 61700 | 61800 | 61800 | 61700 | 6973 |
| 393 | 20231129 | 125300 | 28629495700 | 61800 | 61800 | 61800 | 61700 | 1350 |
| 394 | 20231129 | 125200 | 28546132800 | 61700 | 61800 | 61800 | 61700 | 1025 |
| 395 | 20231129 | 125100 | 28482844900 | 61700 | 61800 | 61800 | 61700 | 748 |
| 396 | 20231129 | 125000 | 28436665900 | 61700 | 61700 | 61800 | 61700 | 534 |
| 397 | 20231129 | 124900 | 28403670600 | 61700 | 61800 | 61800 | 61700 | 612 |
| 398 | 20231129 | 124800 | 28365857900 | 61800 | 61800 | 61800 | 61700 | 620 |
| 399 | 20231129 | 124700 | 28327542800 | 61800 | 61800 | 61800 | 61700 | 428 |
| 400 | 20231129 | 124600 | 28301101500 | 61800 | 61800 | 61800 | 61700 | 1811 |
| 401 | 20231129 | 124500 | 28189183100 | 61800 | 61800 | 61800 | 61700 | 900 |
| 402 | 20231129 | 124400 | 28133569800 | 61800 | 61800 | 61800 | 61700 | 1860 |
| 403 | 20231129 | 124300 | 28018643100 | 61800 | 61800 | 61800 | 61700 | 1526 |
| 404 | 20231129 | 124200 | 27924397600 | 61700 | 61800 | 61800 | 61700 | 1136 |
| 405 | 20231129 | 124100 | 27854195000 | 61800 | 61800 | 61800 | 61700 | 779 |
| 406 | 20231129 | 124000 | 27806055400 | 61800 | 61800 | 61800 | 61700 | 1652 |
| 407 | 20231129 | 123900 | 27703979400 | 61800 | 61700 | 61800 | 61700 | 1608 |
| 408 | 20231129 | 123800 | 27604618200 | 61800 | 61800 | 61800 | 61700 | 3013 |
| 409 | 20231129 | 123700 | 27418416700 | 61800 | 61800 | 61900 | 61700 | 6534 |
| 410 | 20231129 | 123600 | 27014608700 | 61800 | 61800 | 61800 | 61700 | 3241 |
| 411 | 20231129 | 123500 | 26814381500 | 61800 | 61500 | 61800 | 61500 | 12884 |
| 412 | 20231129 | 123400 | 26020108300 | 61500 | 61500 | 61600 | 61500 | 3663 |
| 413 | 20231129 | 123300 | 25794698000 | 61500 | 61600 | 61600 | 61500 | 520 |
| 414 | 20231129 | 123200 | 25762692900 | 61600 | 61600 | 61600 | 61500 | 732 |
| 415 | 20231129 | 123100 | 25717663200 | 61500 | 61600 | 61600 | 61500 | 406 |
| 416 | 20231129 | 123000 | 25692673900 | 61600 | 61600 | 61600 | 61500 | 465 |
| 417 | 20231129 | 122900 | 25664042800 | 61600 | 61600 | 61600 | 61500 | 495 |
| 418 | 20231129 | 122800 | 25633553600 | 61500 | 61600 | 61600 | 61500 | 430 |
| 419 | 20231129 | 122700 | 25607084200 | 61600 | 61600 | 61600 | 61500 | 919 |
| 420 | 20231129 | 122600 | 25550475600 | 61500 | 61600 | 61600 | 61500 | 347 |
| 421 | 20231129 | 122500 | 25529106400 | 61600 | 61500 | 61600 | 61500 | 1470 |
| 422 | 20231129 | 122400 | 25438685700 | 61500 | 61600 | 61600 | 61500 | 420 |
| 423 | 20231129 | 122300 | 25412818200 | 61500 | 61400 | 61600 | 61400 | 5726 |
| 424 | 20231129 | 122200 | 25060665300 | 61400 | 61400 | 61500 | 61400 | 1932 |
| 425 | 20231129 | 122100 | 24941972900 | 61400 | 61400 | 61400 | 61300 | 1915 |
| 426 | 20231129 | 122000 | 24824468600 | 61400 | 61300 | 61400 | 61300 | 292 |
| 427 | 20231129 | 121900 | 24806560300 | 61300 | 61300 | 61400 | 61300 | 361 |
| 428 | 20231129 | 121800 | 24784402300 | 61400 | 61400 | 61400 | 61300 | 809 |
| 429 | 20231129 | 121700 | 24734745600 | 61400 | 61400 | 61400 | 61300 | 617 |
| 430 | 20231129 | 121600 | 24696897900 | 61300 | 61400 | 61400 | 61300 | 743 |
| 431 | 20231129 | 121500 | 24651348500 | 61400 | 61300 | 61400 | 61300 | 336 |
| 432 | 20231129 | 121400 | 24630719800 | 61400 | 61400 | 61400 | 61300 | 247 |
| 433 | 20231129 | 121300 | 24615557200 | 61300 | 61400 | 61400 | 61300 | 888 |
| 434 | 20231129 | 121200 | 24561045600 | 61300 | 61300 | 61400 | 61300 | 280 |
| 435 | 20231129 | 121100 | 24543874800 | 61300 | 61300 | 61400 | 61300 | 352 |
| 436 | 20231129 | 121000 | 24522277700 | 61400 | 61400 | 61400 | 61300 | 243 |
| 437 | 20231129 | 120900 | 24507369700 | 61400 | 61300 | 61400 | 61300 | 261 |
| 438 | 20231129 | 120800 | 24491346300 | 61400 | 61400 | 61400 | 61300 | 904 |
| 439 | 20231129 | 120700 | 24435854300 | 61400 | 61300 | 61400 | 61300 | 1171 |
| 440 | 20231129 | 120600 | 24364058500 | 61300 | 61300 | 61400 | 61300 | 793 |
| 441 | 20231129 | 120500 | 24315430500 | 61300 | 61300 | 61400 | 61200 | 1014 |
| 442 | 20231129 | 120400 | 24253260600 | 61300 | 61300 | 61300 | 61200 | 1185 |
| 443 | 20231129 | 120300 | 24180621800 | 61300 | 61300 | 61300 | 61200 | 399 |
| 444 | 20231129 | 120200 | 24156163700 | 61300 | 61300 | 61300 | 61200 | 295 |
| 445 | 20231129 | 120100 | 24138093600 | 61200 | 61200 | 61300 | 61200 | 475 |
| 446 | 20231129 | 120000 | 24108993200 | 61200 | 61200 | 61300 | 61200 | 104 |
| 447 | 20231129 | 115900 | 24102625100 | 61200 | 61200 | 61300 | 61200 | 264 |
| 448 | 20231129 | 115800 | 24086455800 | 61200 | 61200 | 61300 | 61200 | 873 |
| 449 | 20231129 | 115700 | 24033016600 | 61200 | 61200 | 61300 | 61200 | 179 |
| 450 | 20231129 | 115600 | 24022056300 | 61200 | 61200 | 61300 | 61200 | 223 |
| 451 | 20231129 | 115500 | 24008396600 | 61300 | 61300 | 61300 | 61200 | 535 |
| 452 | 20231129 | 115400 | 23975610000 | 61300 | 61300 | 61400 | 61300 | 1801 |
| 453 | 20231129 | 115300 | 23865199800 | 61300 | 61400 | 61400 | 61300 | 401 |
| 454 | 20231129 | 115200 | 23840604300 | 61400 | 61300 | 61400 | 61300 | 108 |
| 455 | 20231129 | 115100 | 23833983500 | 61300 | 61300 | 61400 | 61300 | 1326 |
| 456 | 20231129 | 115000 | 23752694500 | 61400 | 61400 | 61400 | 61300 | 922 |
| 457 | 20231129 | 114900 | 23696159700 | 61400 | 61300 | 61400 | 61300 | 605 |
| 458 | 20231129 | 114800 | 23659054200 | 61300 | 61400 | 61400 | 61300 | 265 |
| 459 | 20231129 | 114700 | 23642794000 | 61400 | 61400 | 61400 | 61300 | 469 |
| 460 | 20231129 | 114600 | 23614016200 | 61400 | 61400 | 61400 | 61300 | 219 |
| 461 | 20231129 | 114500 | 23600569700 | 61400 | 61300 | 61400 | 61300 | 315 |
| 462 | 20231129 | 114400 | 23581240100 | 61400 | 61400 | 61400 | 61300 | 260 |
| 463 | 20231129 | 114300 | 23565283300 | 61400 | 61300 | 61400 | 61300 | 688 |
| 464 | 20231129 | 114200 | 23523063200 | 61400 | 61400 | 61400 | 61300 | 415 |
| 465 | 20231129 | 114100 | 23497593500 | 61400 | 61400 | 61500 | 61400 | 1148 |
| 466 | 20231129 | 114000 | 23427091100 | 61400 | 61400 | 61500 | 61400 | 708 |
| 467 | 20231129 | 113900 | 23383613700 | 61500 | 61400 | 61500 | 61400 | 440 |
| 468 | 20231129 | 113800 | 23356581300 | 61500 | 61400 | 61500 | 61400 | 1506 |
| 469 | 20231129 | 113700 | 23264074100 | 61500 | 61500 | 61500 | 61400 | 1078 |
| 470 | 20231129 | 113600 | 23197837700 | 61400 | 61400 | 61500 | 61400 | 481 |
| 471 | 20231129 | 113500 | 23168300000 | 61500 | 61500 | 61500 | 61400 | 299 |
| 472 | 20231129 | 113400 | 23149923000 | 61400 | 61500 | 61500 | 61400 | 2113 |
| 473 | 20231129 | 113300 | 23020022400 | 61500 | 61500 | 61500 | 61400 | 1064 |
| 474 | 20231129 | 113200 | 22954656000 | 61400 | 61500 | 61500 | 61400 | 805 |
| 475 | 20231129 | 113100 | 22905218700 | 61400 | 61500 | 61500 | 61400 | 1329 |
| 476 | 20231129 | 113000 | 22823565400 | 61500 | 61400 | 61500 | 61400 | 1996 |
| 477 | 20231129 | 112900 | 22700815400 | 61500 | 61300 | 61500 | 61300 | 5163 |
| 478 | 20231129 | 112800 | 22383742800 | 61300 | 61400 | 61400 | 61300 | 764 |
| 479 | 20231129 | 112700 | 22336842000 | 61400 | 61200 | 61400 | 61200 | 3494 |
| 480 | 20231129 | 112600 | 22122695200 | 61300 | 61200 | 61300 | 61200 | 238 |
| 481 | 20231129 | 112500 | 22108110500 | 61200 | 61200 | 61300 | 61200 | 362 |
| 482 | 20231129 | 112400 | 22085941800 | 61200 | 61200 | 61300 | 61200 | 787 |
| 483 | 20231129 | 112300 | 22037737100 | 61300 | 61200 | 61300 | 61200 | 423 |
| 484 | 20231129 | 112200 | 22011825800 | 61300 | 61300 | 61300 | 61200 | 1141 |
| 485 | 20231129 | 112100 | 21941970200 | 61300 | 61300 | 61300 | 61200 | 1173 |
| 486 | 20231129 | 112000 | 21870165000 | 61200 | 61300 | 61300 | 61200 | 737 |
| 487 | 20231129 | 111900 | 21825006100 | 61200 | 61300 | 61300 | 61200 | 863 |
| 488 | 20231129 | 111800 | 21772146600 | 61300 | 61300 | 61300 | 61200 | 310 |
| 489 | 20231129 | 111700 | 21753144300 | 61300 | 61200 | 61300 | 61200 | 1477 |
| 490 | 20231129 | 111600 | 21662697900 | 61300 | 61200 | 61300 | 61200 | 421 |
| 491 | 20231129 | 111500 | 21636902900 | 61300 | 61200 | 61300 | 61200 | 795 |
| 492 | 20231129 | 111400 | 21588196500 | 61300 | 61200 | 61300 | 61100 | 3856 |
| 493 | 20231129 | 111300 | 21352210700 | 61100 | 61100 | 61200 | 61100 | 1794 |
| 494 | 20231129 | 111200 | 21242586700 | 61100 | 61100 | 61100 | 61000 | 5174 |
| 495 | 20231129 | 111100 | 20926680800 | 61000 | 61000 | 61100 | 61000 | 980 |
| 496 | 20231129 | 111000 | 20866887500 | 61100 | 61000 | 61100 | 61000 | 804 |
| 497 | 20231129 | 110900 | 20817784500 | 61000 | 61000 | 61100 | 61000 | 381 |
| 498 | 20231129 | 110800 | 20794526300 | 61000 | 61100 | 61100 | 61000 | 269 |
| 499 | 20231129 | 110700 | 20778096100 | 61100 | 61100 | 61100 | 61000 | 296 |
| 500 | 20231129 | 110600 | 20760022800 | 61000 | 61000 | 61100 | 61000 | 353 |
| 501 | 20231129 | 110500 | 20738489300 | 61100 | 61100 | 61100 | 61000 | 1736 |
| 502 | 20231129 | 110400 | 20632419800 | 61100 | 61100 | 61200 | 61100 | 598 |
| 503 | 20231129 | 110300 | 20595881800 | 61100 | 61100 | 61200 | 61100 | 696 |
| 504 | 20231129 | 110200 | 20553293600 | 61100 | 61100 | 61100 | 61100 | 453 |
| 505 | 20231129 | 110100 | 20525615300 | 61100 | 61100 | 61200 | 61100 | 160 |
| 506 | 20231129 | 110000 | 20515835800 | 61100 | 61100 | 61200 | 61100 | 136 |
| 507 | 20231129 | 105900 | 20507525500 | 61100 | 61200 | 61200 | 61100 | 574 |
| 508 | 20231129 | 105800 | 20472442200 | 61200 | 61200 | 61200 | 61100 | 257 |
| 509 | 20231129 | 105700 | 20456730700 | 61100 | 61100 | 61100 | 61100 | 483 |
| 510 | 20231129 | 105600 | 20427219400 | 61100 | 61100 | 61200 | 61100 | 666 |
| 511 | 20231129 | 105500 | 20386523200 | 61100 | 61100 | 61200 | 61100 | 760 |
| 512 | 20231129 | 105400 | 20340067600 | 61100 | 61100 | 61200 | 61100 | 614 |
| 513 | 20231129 | 105300 | 20302552100 | 61100 | 61100 | 61200 | 61000 | 2951 |
| 514 | 20231129 | 105200 | 20122250800 | 61100 | 61000 | 61100 | 61000 | 634 |
| 515 | 20231129 | 105100 | 20083574800 | 61000 | 60900 | 61100 | 60900 | 4989 |
| 516 | 20231129 | 105000 | 19779261300 | 61000 | 60900 | 61000 | 60900 | 1314 |
| 517 | 20231129 | 104900 | 19699190900 | 61000 | 60900 | 61000 | 60900 | 610 |
| 518 | 20231129 | 104800 | 19662033900 | 60900 | 61000 | 61000 | 60800 | 3275 |
| 519 | 20231129 | 104700 | 19462586200 | 61000 | 60900 | 61000 | 60900 | 1091 |
| 520 | 20231129 | 104600 | 19396048600 | 61000 | 61000 | 61000 | 60900 | 1133 |
| 521 | 20231129 | 104500 | 19327033200 | 60900 | 60900 | 61000 | 60900 | 423 |
| 522 | 20231129 | 104400 | 19301271700 | 61000 | 60900 | 61000 | 60900 | 3138 |
| 523 | 20231129 | 104300 | 19110163800 | 60900 | 61000 | 61000 | 60900 | 864 |
| 524 | 20231129 | 104200 | 19057475900 | 61100 | 61000 | 61100 | 61000 | 2903 |
| 525 | 20231129 | 104100 | 18880389500 | 61000 | 61100 | 61100 | 61000 | 154 |
| 526 | 20231129 | 104000 | 18870983700 | 61000 | 61100 | 61200 | 61000 | 2974 |
| 527 | 20231129 | 103900 | 18689272500 | 61100 | 61200 | 61200 | 61100 | 439 |
| 528 | 20231129 | 103800 | 18662445800 | 61200 | 61100 | 61200 | 61100 | 1267 |
| 529 | 20231129 | 103700 | 18585026800 | 61100 | 61100 | 61200 | 61100 | 1112 |
| 530 | 20231129 | 103600 | 18517082200 | 61200 | 61100 | 61200 | 61100 | 1434 |
| 531 | 20231129 | 103500 | 18429459600 | 61100 | 61000 | 61200 | 61000 | 3317 |
| 532 | 20231129 | 103400 | 18226838300 | 61100 | 61100 | 61100 | 61000 | 1841 |
| 533 | 20231129 | 103300 | 18114487100 | 61100 | 61000 | 61100 | 61000 | 137 |
| 534 | 20231129 | 103200 | 18106124700 | 61100 | 61000 | 61100 | 61000 | 515 |
| 535 | 20231129 | 103100 | 18074667600 | 61100 | 61000 | 61100 | 61000 | 508 |
| 536 | 20231129 | 103000 | 18043658000 | 61100 | 61000 | 61100 | 60900 | 4887 |
| 537 | 20231129 | 102900 | 17745544200 | 61000 | 60900 | 61000 | 60900 | 197 |
| 538 | 20231129 | 102800 | 17733543400 | 60900 | 60900 | 61000 | 60900 | 1320 |
| 539 | 20231129 | 102700 | 17653129400 | 61000 | 60900 | 61000 | 60900 | 318 |
| 540 | 20231129 | 102600 | 17633751400 | 60900 | 61000 | 61000 | 60900 | 2449 |
| 541 | 20231129 | 102500 | 17484606200 | 60900 | 61000 | 61000 | 60900 | 1009 |
| 542 | 20231129 | 102400 | 17423141200 | 60900 | 61000 | 61000 | 60900 | 343 |
| 543 | 20231129 | 102300 | 17402236100 | 61000 | 60900 | 61000 | 60900 | 625 |
| 544 | 20231129 | 102200 | 17364143800 | 60900 | 60900 | 61000 | 60900 | 368 |
| 545 | 20231129 | 102100 | 17341730000 | 61000 | 61000 | 61000 | 60900 | 474 |
| 546 | 20231129 | 102000 | 17312853300 | 61000 | 60900 | 61000 | 60900 | 437 |
| 547 | 20231129 | 101900 | 17286236400 | 60900 | 60900 | 61000 | 60900 | 1017 |
| 548 | 20231129 | 101800 | 17224300600 | 61000 | 60900 | 61000 | 60900 | 1112 |
| 549 | 20231129 | 101700 | 17156558000 | 60900 | 60900 | 61000 | 60900 | 1481 |
| 550 | 20231129 | 101600 | 17066361500 | 60900 | 61000 | 61000 | 60900 | 1058 |
| 551 | 20231129 | 101500 | 17001888500 | 61000 | 61000 | 61000 | 60900 | 348 |
| 552 | 20231129 | 101400 | 16980691000 | 61000 | 61000 | 61000 | 60900 | 642 |
| 553 | 20231129 | 101300 | 16941573600 | 61000 | 61000 | 61000 | 60900 | 595 |
| 554 | 20231129 | 101200 | 16905309700 | 60900 | 60900 | 61000 | 60900 | 422 |
| 555 | 20231129 | 101100 | 16879599800 | 60900 | 60900 | 60900 | 60800 | 1290 |
| 556 | 20231129 | 101000 | 16801082400 | 60900 | 60900 | 61000 | 60800 | 476 |
| 557 | 20231129 | 100900 | 16772098600 | 60900 | 60900 | 61000 | 60900 | 1770 |
| 558 | 20231129 | 100800 | 16664289000 | 60900 | 61000 | 61000 | 60900 | 677 |
| 559 | 20231129 | 100700 | 16623050900 | 61000 | 60900 | 61000 | 60900 | 437 |
| 560 | 20231129 | 100600 | 16596427400 | 60900 | 61000 | 61000 | 60900 | 1313 |
| 561 | 20231129 | 100500 | 16516369400 | 61000 | 61000 | 61100 | 61000 | 971 |
| 562 | 20231129 | 100400 | 16457132400 | 61000 | 61100 | 61100 | 61000 | 1720 |
| 563 | 20231129 | 100300 | 16352155200 | 61000 | 61000 | 61100 | 61000 | 522 |
| 564 | 20231129 | 100200 | 16320280300 | 61000 | 61000 | 61100 | 61000 | 708 |
| 565 | 20231129 | 100100 | 16277086500 | 61100 | 61000 | 61100 | 60900 | 3546 |
| 566 | 20231129 | 100000 | 16060808300 | 60900 | 60900 | 61000 | 60800 | 1524 |
| 567 | 20231129 | 095900 | 15968043200 | 60800 | 60900 | 60900 | 60700 | 811 |
| 568 | 20231129 | 095800 | 15918714300 | 60900 | 60800 | 60900 | 60800 | 789 |
| 569 | 20231129 | 095700 | 15870706100 | 60800 | 60800 | 60900 | 60700 | 1638 |
| 570 | 20231129 | 095600 | 15771127200 | 60800 | 60800 | 60800 | 60700 | 910 |
| 571 | 20231129 | 095500 | 15715822800 | 60800 | 60900 | 60900 | 60700 | 1712 |
| 572 | 20231129 | 095400 | 15611805500 | 60800 | 60900 | 60900 | 60700 | 1825 |
| 573 | 20231129 | 095300 | 15500858400 | 60900 | 61000 | 61100 | 60800 | 4929 |
| 574 | 20231129 | 095200 | 15200106400 | 61000 | 61100 | 61200 | 61000 | 5756 |
| 575 | 20231129 | 095100 | 14848464700 | 61100 | 61100 | 61100 | 61000 | 2558 |
| 576 | 20231129 | 095000 | 14692220800 | 61000 | 60800 | 61100 | 60800 | 6251 |
| 577 | 20231129 | 094900 | 14311170500 | 60800 | 60600 | 60900 | 60600 | 4754 |
| 578 | 20231129 | 094800 | 14022377400 | 60600 | 60700 | 60700 | 60600 | 769 |
| 579 | 20231129 | 094700 | 13975734400 | 60600 | 60700 | 60700 | 60600 | 727 |
| 580 | 20231129 | 094600 | 13931646500 | 60700 | 60700 | 60700 | 60600 | 1688 |
| 581 | 20231129 | 094500 | 13829297100 | 60700 | 60600 | 60700 | 60600 | 995 |
| 582 | 20231129 | 094400 | 13768939000 | 60600 | 60600 | 60700 | 60600 | 3170 |
| 583 | 20231129 | 094300 | 13576816100 | 60600 | 60700 | 60700 | 60500 | 3962 |
| 584 | 20231129 | 094200 | 13336666400 | 60600 | 60500 | 60700 | 60400 | 2961 |
| 585 | 20231129 | 094100 | 13157375100 | 60500 | 60400 | 60500 | 60400 | 1815 |
| 586 | 20231129 | 094000 | 13047647000 | 60500 | 60600 | 60700 | 60400 | 4486 |
| 587 | 20231129 | 093900 | 12776167200 | 60700 | 60600 | 60700 | 60600 | 985 |
| 588 | 20231129 | 093800 | 12716400200 | 60600 | 60600 | 60700 | 60600 | 1561 |
| 589 | 20231129 | 093700 | 12621745200 | 60600 | 60600 | 60600 | 60500 | 1935 |
| 590 | 20231129 | 093600 | 12504550800 | 60500 | 60400 | 60600 | 60400 | 1697 |
| 591 | 20231129 | 093500 | 12401937000 | 60500 | 60200 | 60500 | 60200 | 10889 |
| 592 | 20231129 | 093400 | 11745626300 | 60200 | 60300 | 60300 | 60200 | 2518 |
| 593 | 20231129 | 093300 | 11593925400 | 60300 | 60300 | 60300 | 60200 | 1165 |
| 594 | 20231129 | 093200 | 11523702600 | 60300 | 60200 | 60300 | 60200 | 2439 |
| 595 | 20231129 | 093100 | 11376839800 | 60200 | 60300 | 60300 | 60200 | 2684 |
| 596 | 20231129 | 093000 | 11215156000 | 60300 | 60300 | 60400 | 60200 | 9587 |
| 597 | 20231129 | 092900 | 10637048500 | 60300 | 60400 | 60400 | 60300 | 2072 |
| 598 | 20231129 | 092800 | 10512084200 | 60400 | 60400 | 60500 | 60300 | 5562 |
| 599 | 20231129 | 092700 | 10176241300 | 60400 | 60400 | 60500 | 60400 | 1629 |
| 600 | 20231129 | 092600 | 10077803100 | 60500 | 60500 | 60600 | 60400 | 2114 |
| 601 | 20231129 | 092500 | 9949905800 | 60500 | 60500 | 60600 | 60400 | 2048 |
| 602 | 20231129 | 092400 | 9826084500 | 60400 | 60500 | 60500 | 60400 | 1414 |
| 603 | 20231129 | 092300 | 9740606500 | 60500 | 60700 | 60700 | 60400 | 3444 |
| 604 | 20231129 | 092200 | 9532407900 | 60600 | 60600 | 60600 | 60500 | 4322 |
| 605 | 20231129 | 092100 | 9270816200 | 60500 | 60500 | 60700 | 60500 | 3060 |
| 606 | 20231129 | 092000 | 9085548800 | 60700 | 60400 | 60700 | 60400 | 4881 |
| 607 | 20231129 | 091900 | 8790225800 | 60400 | 60400 | 60500 | 60300 | 7462 |
| 608 | 20231129 | 091800 | 8339801400 | 60400 | 60400 | 60500 | 60400 | 5766 |
| 609 | 20231129 | 091700 | 7991461800 | 60500 | 60500 | 60600 | 60400 | 11201 |
| 610 | 20231129 | 091600 | 7314132900 | 60600 | 60600 | 60600 | 60500 | 4360 |
| 611 | 20231129 | 091500 | 7050213000 | 60600 | 60500 | 60600 | 60500 | 2985 |
| 612 | 20231129 | 091400 | 6869493800 | 60600 | 60600 | 60700 | 60500 | 6935 |
| 613 | 20231129 | 091300 | 6449645400 | 60600 | 60600 | 60700 | 60500 | 3684 |
| 614 | 20231129 | 091200 | 6226443900 | 60600 | 60800 | 60800 | 60500 | 9802 |
| 615 | 20231129 | 091100 | 5632132000 | 60700 | 60900 | 60900 | 60700 | 8276 |
| 616 | 20231129 | 091000 | 5129149500 | 60900 | 60900 | 61000 | 60800 | 2582 |
| 617 | 20231129 | 090900 | 4971978000 | 60900 | 61000 | 61100 | 60800 | 4340 |
| 618 | 20231129 | 090800 | 4707612100 | 61000 | 61000 | 61100 | 60900 | 3970 |
| 619 | 20231129 | 090700 | 4465363600 | 61000 | 60800 | 61000 | 60700 | 3456 |
| 620 | 20231129 | 090600 | 4255019800 | 60700 | 60800 | 60900 | 60600 | 16069 |
| 621 | 20231129 | 090500 | 3278838200 | 60900 | 61000 | 61000 | 60800 | 7988 |
| 622 | 20231129 | 090400 | 2792690700 | 61000 | 61100 | 61200 | 60900 | 8949 |
| 623 | 20231129 | 090300 | 2246249800 | 61200 | 61300 | 61300 | 61100 | 3421 |
| 624 | 20231129 | 090200 | 2036784200 | 61300 | 61300 | 61300 | 61200 | 2511 |
| 625 | 20231129 | 090100 | 1883046800 | 61200 | 61000 | 61300 | 60900 | 8736 |
| 626 | 20231129 | 090000 | 1349115100 | 61100 | 61200 | 61200 | 60800 | 20817 |