36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 3 | 20231129 | 191400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 4 | 20231129 | 191300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 5 | 20231129 | 191200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 6 | 20231129 | 191100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 7 | 20231129 | 191000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 8 | 20231129 | 190900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 9 | 20231129 | 190800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 10 | 20231129 | 190700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 11 | 20231129 | 190600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 12 | 20231129 | 190500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 13 | 20231129 | 190400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 14 | 20231129 | 190300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 15 | 20231129 | 190200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 16 | 20231129 | 190100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 17 | 20231129 | 190000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 18 | 20231129 | 185900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 19 | 20231129 | 185800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 20 | 20231129 | 185700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 21 | 20231129 | 185600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 22 | 20231129 | 185500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 23 | 20231129 | 185400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 24 | 20231129 | 185300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 25 | 20231129 | 185200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 26 | 20231129 | 185100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 27 | 20231129 | 185000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 28 | 20231129 | 184900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 29 | 20231129 | 184800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 30 | 20231129 | 184700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 31 | 20231129 | 184600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 32 | 20231129 | 184500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 33 | 20231129 | 184400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 34 | 20231129 | 184300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 35 | 20231129 | 184200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 36 | 20231129 | 184100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 37 | 20231129 | 184000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 38 | 20231129 | 183900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 39 | 20231129 | 183800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 40 | 20231129 | 183700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 41 | 20231129 | 183600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 42 | 20231129 | 183500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 43 | 20231129 | 183400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 44 | 20231129 | 183300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 45 | 20231129 | 183200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 46 | 20231129 | 183100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 47 | 20231129 | 183000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 48 | 20231129 | 182900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 49 | 20231129 | 182800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 50 | 20231129 | 182700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 51 | 20231129 | 182600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 52 | 20231129 | 182500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 53 | 20231129 | 182400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 54 | 20231129 | 182300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 55 | 20231129 | 182200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 56 | 20231129 | 182100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 57 | 20231129 | 182000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 58 | 20231129 | 181900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 59 | 20231129 | 181800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 60 | 20231129 | 181700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 61 | 20231129 | 181600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 62 | 20231129 | 181500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 63 | 20231129 | 181400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 64 | 20231129 | 181300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 65 | 20231129 | 181200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 66 | 20231129 | 181100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 67 | 20231129 | 181000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 68 | 20231129 | 180900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 69 | 20231129 | 180800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 70 | 20231129 | 180700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 71 | 20231129 | 180600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 72 | 20231129 | 180500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 73 | 20231129 | 180400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 74 | 20231129 | 180300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 75 | 20231129 | 180200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 76 | 20231129 | 180100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 77 | 20231129 | 180000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 78 | 20231129 | 175900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 79 | 20231129 | 175800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 80 | 20231129 | 175700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 81 | 20231129 | 175600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 82 | 20231129 | 175500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 83 | 20231129 | 175400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 84 | 20231129 | 175300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 85 | 20231129 | 175200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 86 | 20231129 | 175100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 87 | 20231129 | 175000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 88 | 20231129 | 174900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 89 | 20231129 | 174800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 90 | 20231129 | 174700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 91 | 20231129 | 174600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 92 | 20231129 | 174500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 93 | 20231129 | 174400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 94 | 20231129 | 174300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 95 | 20231129 | 174200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 96 | 20231129 | 174100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 97 | 20231129 | 174000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 98 | 20231129 | 173900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 99 | 20231129 | 173800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 100 | 20231129 | 173700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 101 | 20231129 | 173600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 102 | 20231129 | 173500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 103 | 20231129 | 173400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 104 | 20231129 | 173300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 105 | 20231129 | 173200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 106 | 20231129 | 173100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 107 | 20231129 | 173000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 108 | 20231129 | 172900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 109 | 20231129 | 172800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 110 | 20231129 | 172700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 111 | 20231129 | 172600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 112 | 20231129 | 172500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 113 | 20231129 | 172400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 114 | 20231129 | 172300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 115 | 20231129 | 172200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 116 | 20231129 | 172100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 117 | 20231129 | 172000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 118 | 20231129 | 171900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 119 | 20231129 | 171800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 120 | 20231129 | 171700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 121 | 20231129 | 171600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 122 | 20231129 | 171500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 123 | 20231129 | 171400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 124 | 20231129 | 171300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 125 | 20231129 | 171200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 126 | 20231129 | 171100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 127 | 20231129 | 171000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 128 | 20231129 | 170900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 129 | 20231129 | 170800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 130 | 20231129 | 170700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 131 | 20231129 | 170600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 132 | 20231129 | 170500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 133 | 20231129 | 170400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 134 | 20231129 | 170300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 135 | 20231129 | 170200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 136 | 20231129 | 170100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 137 | 20231129 | 170000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 138 | 20231129 | 165900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 139 | 20231129 | 165800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 140 | 20231129 | 165700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 141 | 20231129 | 165600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 142 | 20231129 | 165500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 143 | 20231129 | 165400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 144 | 20231129 | 165300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 145 | 20231129 | 165200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 146 | 20231129 | 165100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 147 | 20231129 | 165000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 148 | 20231129 | 164900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 149 | 20231129 | 164800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 150 | 20231129 | 164700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 151 | 20231129 | 164600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 152 | 20231129 | 164500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 153 | 20231129 | 164400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 154 | 20231129 | 164300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 155 | 20231129 | 164200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 156 | 20231129 | 164100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 157 | 20231129 | 164000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 158 | 20231129 | 163900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 159 | 20231129 | 163800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 160 | 20231129 | 163700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 161 | 20231129 | 163600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 162 | 20231129 | 163500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 163 | 20231129 | 163400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 164 | 20231129 | 163300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 165 | 20231129 | 163200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 166 | 20231129 | 163100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 167 | 20231129 | 163000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 168 | 20231129 | 162900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 169 | 20231129 | 162800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 170 | 20231129 | 162700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 171 | 20231129 | 162600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 172 | 20231129 | 162500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 173 | 20231129 | 162400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 174 | 20231129 | 162300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 175 | 20231129 | 162200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 176 | 20231129 | 162100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 177 | 20231129 | 162000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 178 | 20231129 | 161900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 179 | 20231129 | 161800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 180 | 20231129 | 161700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 181 | 20231129 | 161600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 182 | 20231129 | 161500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 183 | 20231129 | 161400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 184 | 20231129 | 161300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 185 | 20231129 | 161200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 186 | 20231129 | 161100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 187 | 20231129 | 161000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 188 | 20231129 | 160900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 189 | 20231129 | 160800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 190 | 20231129 | 160700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 191 | 20231129 | 160600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 192 | 20231129 | 160500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 193 | 20231129 | 160400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 194 | 20231129 | 160300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 195 | 20231129 | 160200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 196 | 20231129 | 160100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 197 | 20231129 | 160000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 198 | 20231129 | 155900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 199 | 20231129 | 155800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 200 | 20231129 | 155700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 201 | 20231129 | 155600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 202 | 20231129 | 155500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 203 | 20231129 | 155400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 204 | 20231129 | 155300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 205 | 20231129 | 155200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 206 | 20231129 | 155100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 207 | 20231129 | 155000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 208 | 20231129 | 154900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 209 | 20231129 | 154800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 210 | 20231129 | 154700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 211 | 20231129 | 154600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 212 | 20231129 | 154500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 213 | 20231129 | 154400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 214 | 20231129 | 154300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 215 | 20231129 | 154200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 216 | 20231129 | 154100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 217 | 20231129 | 154000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 218 | 20231129 | 153900 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 219 | 20231129 | 153800 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 220 | 20231129 | 153700 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 221 | 20231129 | 153600 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 222 | 20231129 | 153500 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 223 | 20231129 | 153400 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 224 | 20231129 | 153300 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 225 | 20231129 | 153200 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 226 | 20231129 | 153100 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 0 |
| 227 | 20231129 | 153000 | 20771877700 | 164700 | 164700 | 164700 | 164700 | 6444 |
| 228 | 20231129 | 152900 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 229 | 20231129 | 152800 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 230 | 20231129 | 152700 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 231 | 20231129 | 152600 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 232 | 20231129 | 152500 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 233 | 20231129 | 152400 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 234 | 20231129 | 152300 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 235 | 20231129 | 152200 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 236 | 20231129 | 152100 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 237 | 20231129 | 152000 | 19710550900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 238 | 20231129 | 151900 | 19710550900 | 165200 | 165300 | 165300 | 165000 | 301 |
| 239 | 20231129 | 151800 | 19660839500 | 165200 | 165400 | 165400 | 165200 | 138 |
| 240 | 20231129 | 151700 | 19638023400 | 165500 | 165200 | 165500 | 165100 | 197 |
| 241 | 20231129 | 151600 | 19605454200 | 165200 | 165700 | 165700 | 165100 | 597 |
| 242 | 20231129 | 151500 | 19506680500 | 165700 | 165200 | 165700 | 165200 | 305 |
| 243 | 20231129 | 151400 | 19456212900 | 165200 | 165200 | 165200 | 165100 | 385 |
| 244 | 20231129 | 151300 | 19392614300 | 165200 | 165100 | 165200 | 165100 | 179 |
| 245 | 20231129 | 151200 | 19363055300 | 165100 | 165100 | 165200 | 165100 | 199 |
| 246 | 20231129 | 151100 | 19330194500 | 165100 | 165100 | 165200 | 165100 | 134 |
| 247 | 20231129 | 151000 | 19308063300 | 165100 | 165100 | 165200 | 165100 | 126 |
| 248 | 20231129 | 150900 | 19287259400 | 165100 | 165100 | 165200 | 165100 | 61 |
| 249 | 20231129 | 150800 | 19277187600 | 165100 | 165100 | 165200 | 165100 | 371 |
| 250 | 20231129 | 150700 | 19215932700 | 165100 | 165100 | 165200 | 165100 | 119 |
| 251 | 20231129 | 150600 | 19196277900 | 165200 | 165200 | 165300 | 165200 | 111 |
| 252 | 20231129 | 150500 | 19177939200 | 165300 | 165500 | 165600 | 165200 | 621 |
| 253 | 20231129 | 150400 | 19075197700 | 165600 | 165500 | 165600 | 165500 | 252 |
| 254 | 20231129 | 150300 | 19033487300 | 165600 | 165400 | 165600 | 165400 | 170 |
| 255 | 20231129 | 150200 | 19005347200 | 165300 | 165400 | 165400 | 165300 | 180 |
| 256 | 20231129 | 150100 | 18975580200 | 165300 | 165400 | 165400 | 165300 | 155 |
| 257 | 20231129 | 150000 | 18949955500 | 165300 | 165300 | 165400 | 165200 | 150 |
| 258 | 20231129 | 145900 | 18925161000 | 165200 | 165300 | 165300 | 165200 | 244 |
| 259 | 20231129 | 145800 | 18884832700 | 165200 | 165200 | 165300 | 165200 | 60 |
| 260 | 20231129 | 145700 | 18874920500 | 165200 | 165200 | 165300 | 165200 | 221 |
| 261 | 20231129 | 145600 | 18838410300 | 165200 | 165200 | 165300 | 165200 | 65 |
| 262 | 20231129 | 145500 | 18827670600 | 165200 | 165300 | 165400 | 165200 | 136 |
| 263 | 20231129 | 145400 | 18805190200 | 165400 | 165500 | 165500 | 165300 | 209 |
| 264 | 20231129 | 145300 | 18770625500 | 165400 | 165600 | 165600 | 165300 | 823 |
| 265 | 20231129 | 145200 | 18634430500 | 165500 | 165700 | 165700 | 165500 | 115 |
| 266 | 20231129 | 145100 | 18615389900 | 165600 | 165900 | 165900 | 165600 | 1414 |
| 267 | 20231129 | 145000 | 18381097800 | 165700 | 166000 | 166100 | 165700 | 2053 |
| 268 | 20231129 | 144900 | 18040372400 | 166000 | 165900 | 166000 | 165800 | 853 |
| 269 | 20231129 | 144800 | 17898793700 | 165900 | 165900 | 165900 | 165800 | 149 |
| 270 | 20231129 | 144700 | 17874076100 | 165800 | 165800 | 165900 | 165700 | 245 |
| 271 | 20231129 | 144600 | 17833451800 | 165800 | 165700 | 165800 | 165700 | 142 |
| 272 | 20231129 | 144500 | 17809911100 | 165800 | 165800 | 165800 | 165600 | 484 |
| 273 | 20231129 | 144400 | 17729705200 | 165700 | 165600 | 165700 | 165600 | 234 |
| 274 | 20231129 | 144300 | 17690938900 | 165600 | 165700 | 165700 | 165500 | 549 |
| 275 | 20231129 | 144200 | 17600008700 | 165600 | 165700 | 165700 | 165600 | 826 |
| 276 | 20231129 | 144100 | 17463160300 | 165700 | 165600 | 165700 | 165600 | 338 |
| 277 | 20231129 | 144000 | 17407184100 | 165700 | 165500 | 165700 | 165500 | 586 |
| 278 | 20231129 | 143900 | 17310089200 | 165500 | 165500 | 165600 | 165400 | 265 |
| 279 | 20231129 | 143800 | 17266221100 | 165400 | 165600 | 165700 | 165400 | 935 |
| 280 | 20231129 | 143700 | 17111448600 | 165600 | 165600 | 165600 | 165500 | 118 |
| 281 | 20231129 | 143600 | 17091910200 | 165600 | 165500 | 165600 | 165400 | 300 |
| 282 | 20231129 | 143500 | 17042252000 | 165400 | 165400 | 165500 | 165400 | 525 |
| 283 | 20231129 | 143400 | 16955386000 | 165400 | 165400 | 165500 | 165300 | 370 |
| 284 | 20231129 | 143300 | 16894167800 | 165400 | 165400 | 165400 | 165300 | 186 |
| 285 | 20231129 | 143200 | 16863404300 | 165300 | 165300 | 165400 | 165300 | 115 |
| 286 | 20231129 | 143100 | 16844384700 | 165300 | 165400 | 165500 | 165300 | 584 |
| 287 | 20231129 | 143000 | 16747768300 | 165300 | 165400 | 165500 | 165300 | 303 |
| 288 | 20231129 | 142900 | 16697658700 | 165300 | 165600 | 165600 | 165300 | 413 |
| 289 | 20231129 | 142800 | 16629338400 | 165600 | 165400 | 165600 | 165400 | 317 |
| 290 | 20231129 | 142700 | 16576877900 | 165400 | 165600 | 165600 | 165400 | 414 |
| 291 | 20231129 | 142600 | 16508349600 | 165700 | 165800 | 166000 | 165700 | 676 |
| 292 | 20231129 | 142500 | 16396274700 | 165800 | 165500 | 166000 | 165500 | 1223 |
| 293 | 20231129 | 142400 | 16193513300 | 165500 | 165300 | 165500 | 165300 | 213 |
| 294 | 20231129 | 142300 | 16158263000 | 165300 | 165700 | 165700 | 165300 | 519 |
| 295 | 20231129 | 142200 | 16072338900 | 165700 | 165500 | 165700 | 165500 | 198 |
| 296 | 20231129 | 142100 | 16039546900 | 165600 | 165500 | 165600 | 165400 | 152 |
| 297 | 20231129 | 142000 | 16014383900 | 165500 | 165400 | 165500 | 165400 | 298 |
| 298 | 20231129 | 141900 | 15965084500 | 165400 | 165500 | 165600 | 165400 | 175 |
| 299 | 20231129 | 141800 | 15936123800 | 165300 | 165600 | 165600 | 165300 | 373 |
| 300 | 20231129 | 141700 | 15874387000 | 165700 | 165100 | 165700 | 165100 | 342 |
| 301 | 20231129 | 141600 | 15817836300 | 165200 | 165200 | 165200 | 165100 | 96 |
| 302 | 20231129 | 141500 | 15801982900 | 165200 | 165000 | 165200 | 165000 | 358 |
| 303 | 20231129 | 141400 | 15742881400 | 165100 | 165000 | 165100 | 165000 | 187 |
| 304 | 20231129 | 141300 | 15712014700 | 165100 | 165100 | 165100 | 164900 | 137 |
| 305 | 20231129 | 141200 | 15689415000 | 165000 | 165200 | 165200 | 164900 | 361 |
| 306 | 20231129 | 141100 | 15629835200 | 165200 | 165800 | 165800 | 165200 | 1032 |
| 307 | 20231129 | 141000 | 15459128100 | 165800 | 165700 | 165800 | 165500 | 1398 |
| 308 | 20231129 | 140900 | 15227587200 | 165700 | 165800 | 165900 | 165700 | 325 |
| 309 | 20231129 | 140800 | 15173718900 | 165800 | 165800 | 165900 | 165800 | 779 |
| 310 | 20231129 | 140700 | 15044550300 | 165800 | 165900 | 165900 | 165800 | 57 |
| 311 | 20231129 | 140600 | 15035098200 | 165800 | 165900 | 165900 | 165800 | 564 |
| 312 | 20231129 | 140500 | 14941533700 | 165900 | 166000 | 166000 | 165900 | 274 |
| 313 | 20231129 | 140400 | 14896071800 | 166000 | 166100 | 166100 | 165900 | 235 |
| 314 | 20231129 | 140300 | 14857056100 | 166100 | 166100 | 166400 | 166100 | 654 |
| 315 | 20231129 | 140200 | 14748359400 | 166300 | 166400 | 166500 | 166100 | 1640 |
| 316 | 20231129 | 140100 | 14475527900 | 166500 | 166500 | 166500 | 166400 | 221 |
| 317 | 20231129 | 140000 | 14438733300 | 166500 | 166400 | 166500 | 166400 | 389 |
| 318 | 20231129 | 135900 | 14373988900 | 166400 | 166400 | 166400 | 166300 | 545 |
| 319 | 20231129 | 135800 | 14283306200 | 166400 | 166300 | 166400 | 166200 | 312 |
| 320 | 20231129 | 135700 | 14231423400 | 166200 | 166200 | 166300 | 166200 | 338 |
| 321 | 20231129 | 135600 | 14175229200 | 166100 | 166100 | 166200 | 166000 | 591 |
| 322 | 20231129 | 135500 | 14077058400 | 166000 | 166100 | 166100 | 166000 | 172 |
| 323 | 20231129 | 135400 | 14048492100 | 166100 | 166000 | 166100 | 166000 | 200 |
| 324 | 20231129 | 135300 | 14015274600 | 166000 | 166100 | 166100 | 166000 | 175 |
| 325 | 20231129 | 135200 | 13986210200 | 166100 | 166000 | 166100 | 165900 | 637 |
| 326 | 20231129 | 135100 | 13880464000 | 166000 | 165900 | 166000 | 165900 | 48 |
| 327 | 20231129 | 135000 | 13872496900 | 165900 | 166000 | 166000 | 165900 | 228 |
| 328 | 20231129 | 134900 | 13834651300 | 166000 | 166000 | 166000 | 165900 | 252 |
| 329 | 20231129 | 134800 | 13792830500 | 166000 | 165900 | 166000 | 165900 | 427 |
| 330 | 20231129 | 134700 | 13721981400 | 166000 | 166000 | 166000 | 165900 | 141 |
| 331 | 20231129 | 134600 | 13698579000 | 166000 | 166000 | 166000 | 165900 | 115 |
| 332 | 20231129 | 134500 | 13679490600 | 166000 | 166000 | 166000 | 165900 | 110 |
| 333 | 20231129 | 134400 | 13661231700 | 166000 | 165900 | 166000 | 165900 | 110 |
| 334 | 20231129 | 134300 | 13642977200 | 166000 | 166000 | 166000 | 165900 | 240 |
| 335 | 20231129 | 134200 | 13603141100 | 166000 | 165800 | 166000 | 165800 | 189 |
| 336 | 20231129 | 134100 | 13571795400 | 165800 | 165700 | 165800 | 165700 | 196 |
| 337 | 20231129 | 134000 | 13539300500 | 165700 | 165700 | 165700 | 165600 | 148 |
| 338 | 20231129 | 133900 | 13514778500 | 165700 | 165600 | 165700 | 165600 | 35 |
| 339 | 20231129 | 133800 | 13508979700 | 165600 | 165500 | 165700 | 165500 | 42 |
| 340 | 20231129 | 133700 | 13502025500 | 165600 | 165700 | 165700 | 165600 | 75 |
| 341 | 20231129 | 133600 | 13489604900 | 165700 | 165600 | 165900 | 165600 | 348 |
| 342 | 20231129 | 133500 | 13431908100 | 165700 | 165600 | 165700 | 165600 | 131 |
| 343 | 20231129 | 133400 | 13410210100 | 165700 | 165700 | 165800 | 165600 | 1017 |
| 344 | 20231129 | 133300 | 13241699900 | 165800 | 165800 | 165800 | 165700 | 87 |
| 345 | 20231129 | 133200 | 13227277100 | 165800 | 165700 | 165800 | 165700 | 55 |
| 346 | 20231129 | 133100 | 13218160300 | 165900 | 166000 | 166000 | 165700 | 1517 |
| 347 | 20231129 | 133000 | 12966517700 | 165900 | 165900 | 166000 | 165900 | 56 |
| 348 | 20231129 | 132900 | 12957225300 | 166000 | 166000 | 166000 | 165900 | 76 |
| 349 | 20231129 | 132800 | 12944610200 | 166000 | 165900 | 166000 | 165900 | 71 |
| 350 | 20231129 | 132700 | 12932830400 | 165900 | 165900 | 166000 | 165900 | 47 |
| 351 | 20231129 | 132600 | 12925032600 | 166000 | 165900 | 166000 | 165900 | 80 |
| 352 | 20231129 | 132500 | 12911755800 | 165900 | 165900 | 166000 | 165900 | 928 |
| 353 | 20231129 | 132400 | 12757799900 | 165900 | 166000 | 166000 | 165900 | 623 |
| 354 | 20231129 | 132300 | 12654443000 | 165900 | 165900 | 166000 | 165900 | 508 |
| 355 | 20231129 | 132200 | 12570141900 | 165800 | 165500 | 165800 | 165500 | 1026 |
| 356 | 20231129 | 132100 | 12400229500 | 165500 | 165400 | 165500 | 165400 | 344 |
| 357 | 20231129 | 132000 | 12343322200 | 165300 | 165300 | 165400 | 165300 | 76 |
| 358 | 20231129 | 131900 | 12330758800 | 165300 | 165300 | 165400 | 165200 | 513 |
| 359 | 20231129 | 131800 | 12245958000 | 165200 | 165200 | 165200 | 165100 | 286 |
| 360 | 20231129 | 131700 | 12198711000 | 165100 | 165200 | 165200 | 165100 | 8 |
| 361 | 20231129 | 131600 | 12197390100 | 165200 | 165100 | 165200 | 165100 | 16 |
| 362 | 20231129 | 131500 | 12194747600 | 165100 | 165100 | 165200 | 165100 | 346 |
| 363 | 20231129 | 131400 | 12137616700 | 165100 | 165200 | 165200 | 165100 | 602 |
| 364 | 20231129 | 131300 | 12038226300 | 165200 | 165100 | 165200 | 165100 | 297 |
| 365 | 20231129 | 131200 | 11989164800 | 165200 | 165100 | 165200 | 165100 | 11 |
| 366 | 20231129 | 131100 | 11987348000 | 165100 | 165300 | 165300 | 165100 | 739 |
| 367 | 20231129 | 131000 | 11865259000 | 165300 | 165100 | 165300 | 165100 | 364 |
| 368 | 20231129 | 130900 | 11805136400 | 165200 | 165100 | 165200 | 165100 | 18 |
| 369 | 20231129 | 130800 | 11802163900 | 165100 | 165200 | 165200 | 165100 | 222 |
| 370 | 20231129 | 130700 | 11765504500 | 165100 | 165000 | 165100 | 165000 | 240 |
| 371 | 20231129 | 130600 | 11725891500 | 165000 | 164800 | 165000 | 164800 | 295 |
| 372 | 20231129 | 130500 | 11677247700 | 164800 | 164800 | 164900 | 164800 | 169 |
| 373 | 20231129 | 130400 | 11649390000 | 164800 | 164800 | 164900 | 164800 | 144 |
| 374 | 20231129 | 130300 | 11625656400 | 164800 | 164900 | 164900 | 164800 | 23 |
| 375 | 20231129 | 130200 | 11621865800 | 164900 | 164900 | 164900 | 164800 | 16 |
| 376 | 20231129 | 130100 | 11619227600 | 164800 | 164900 | 164900 | 164800 | 119 |
| 377 | 20231129 | 130000 | 11599608800 | 164800 | 165000 | 165000 | 164800 | 466 |
| 378 | 20231129 | 125900 | 11522771400 | 164900 | 165000 | 165000 | 164900 | 265 |
| 379 | 20231129 | 125800 | 11479048300 | 165100 | 165000 | 165100 | 165000 | 41 |
| 380 | 20231129 | 125700 | 11472282700 | 165100 | 165300 | 165300 | 165000 | 960 |
| 381 | 20231129 | 125600 | 11313706100 | 165200 | 165200 | 165300 | 165200 | 63 |
| 382 | 20231129 | 125500 | 11303297300 | 165200 | 165200 | 165300 | 165200 | 14 |
| 383 | 20231129 | 125400 | 11300983900 | 165300 | 165200 | 165300 | 165200 | 332 |
| 384 | 20231129 | 125300 | 11246128900 | 165300 | 165300 | 165300 | 165200 | 176 |
| 385 | 20231129 | 125200 | 11217048900 | 165200 | 165300 | 165300 | 165200 | 41 |
| 386 | 20231129 | 125100 | 11210275000 | 165300 | 165200 | 165300 | 165200 | 281 |
| 387 | 20231129 | 125000 | 11163827100 | 165200 | 165200 | 165300 | 165100 | 117 |
| 388 | 20231129 | 124900 | 11144497600 | 165200 | 165100 | 165200 | 165100 | 7 |
| 389 | 20231129 | 124800 | 11143341700 | 165100 | 165200 | 165200 | 165100 | 25 |
| 390 | 20231129 | 124700 | 11139212300 | 165200 | 165300 | 165400 | 165200 | 207 |
| 391 | 20231129 | 124600 | 11105006800 | 165300 | 165200 | 165300 | 165200 | 10 |
| 392 | 20231129 | 124500 | 11103354500 | 165300 | 165200 | 165300 | 165200 | 135 |
| 393 | 20231129 | 124400 | 11081049700 | 165300 | 165300 | 165300 | 165200 | 8 |
| 394 | 20231129 | 124300 | 11079727700 | 165200 | 165200 | 165200 | 165200 | 66 |
| 395 | 20231129 | 124200 | 11068824500 | 165200 | 165500 | 165500 | 165100 | 858 |
| 396 | 20231129 | 124100 | 10926951000 | 165400 | 165500 | 165500 | 165400 | 110 |
| 397 | 20231129 | 124000 | 10908753000 | 165400 | 165300 | 165500 | 165300 | 270 |
| 398 | 20231129 | 123900 | 10864095100 | 165400 | 165300 | 165400 | 165300 | 209 |
| 399 | 20231129 | 123800 | 10829546400 | 165200 | 165200 | 165300 | 165200 | 93 |
| 400 | 20231129 | 123700 | 10814181300 | 165100 | 165200 | 165200 | 165100 | 35 |
| 401 | 20231129 | 123600 | 10808401700 | 165100 | 165000 | 165100 | 165000 | 314 |
| 402 | 20231129 | 123500 | 10756575600 | 165100 | 165200 | 165200 | 165000 | 305 |
| 403 | 20231129 | 123400 | 10706220400 | 165200 | 165200 | 165200 | 165100 | 75 |
| 404 | 20231129 | 123300 | 10693837000 | 165100 | 165100 | 165400 | 165100 | 202 |
| 405 | 20231129 | 123200 | 10660453800 | 165200 | 165300 | 165300 | 165200 | 497 |
| 406 | 20231129 | 123100 | 10578307200 | 165300 | 165300 | 165400 | 165300 | 16 |
| 407 | 20231129 | 123000 | 10575661800 | 165300 | 165100 | 165400 | 165100 | 192 |
| 408 | 20231129 | 122900 | 10543936700 | 165100 | 165400 | 165400 | 165100 | 378 |
| 409 | 20231129 | 122800 | 10481465900 | 165300 | 165300 | 165400 | 165300 | 34 |
| 410 | 20231129 | 122700 | 10475844400 | 165400 | 165400 | 165400 | 165300 | 220 |
| 411 | 20231129 | 122600 | 10439464700 | 165400 | 165400 | 165500 | 165400 | 102 |
| 412 | 20231129 | 122500 | 10422588400 | 165300 | 165600 | 165600 | 165300 | 368 |
| 413 | 20231129 | 122400 | 10361704600 | 165600 | 165500 | 165600 | 165500 | 19 |
| 414 | 20231129 | 122300 | 10358559800 | 165600 | 165500 | 165600 | 165500 | 139 |
| 415 | 20231129 | 122200 | 10335542200 | 165600 | 165500 | 165600 | 165400 | 129 |
| 416 | 20231129 | 122100 | 10314192900 | 165400 | 165400 | 165400 | 165400 | 6 |
| 417 | 20231129 | 122000 | 10313200500 | 165500 | 165400 | 165600 | 165400 | 535 |
| 418 | 20231129 | 121900 | 10224651800 | 165600 | 165400 | 165600 | 165400 | 116 |
| 419 | 20231129 | 121800 | 10205455500 | 165400 | 165400 | 165400 | 165300 | 97 |
| 420 | 20231129 | 121700 | 10189412800 | 165300 | 165300 | 165300 | 165300 | 9 |
| 421 | 20231129 | 121600 | 10187925100 | 165400 | 165300 | 165400 | 165300 | 10 |
| 422 | 20231129 | 121500 | 10186271900 | 165400 | 165400 | 165400 | 165300 | 155 |
| 423 | 20231129 | 121400 | 10160648800 | 165300 | 165400 | 165400 | 165300 | 21 |
| 424 | 20231129 | 121300 | 10157176400 | 165300 | 165500 | 165500 | 165300 | 566 |
| 425 | 20231129 | 121200 | 10063600700 | 165400 | 165500 | 165500 | 165400 | 204 |
| 426 | 20231129 | 121100 | 10029843100 | 165500 | 165400 | 165500 | 165400 | 7 |
| 427 | 20231129 | 121000 | 10028685100 | 165400 | 165300 | 165400 | 165300 | 636 |
| 428 | 20231129 | 120900 | 9923523000 | 165300 | 165300 | 165400 | 165300 | 180 |
| 429 | 20231129 | 120800 | 9893751700 | 165300 | 165300 | 165400 | 165300 | 24 |
| 430 | 20231129 | 120700 | 9889784300 | 165400 | 165400 | 165400 | 165300 | 15 |
| 431 | 20231129 | 120600 | 9887304000 | 165300 | 165400 | 165400 | 165300 | 5 |
| 432 | 20231129 | 120500 | 9886477300 | 165400 | 165400 | 165500 | 165300 | 113 |
| 433 | 20231129 | 120400 | 9867778500 | 165400 | 165200 | 165400 | 165200 | 185 |
| 434 | 20231129 | 120300 | 9837180900 | 165200 | 165100 | 165400 | 165100 | 93 |
| 435 | 20231129 | 120200 | 9821810500 | 165100 | 165200 | 165200 | 165100 | 37 |
| 436 | 20231129 | 120100 | 9815701400 | 165200 | 165300 | 165300 | 165000 | 34 |
| 437 | 20231129 | 120000 | 9810086100 | 165300 | 165400 | 165500 | 165300 | 189 |
| 438 | 20231129 | 115900 | 9778831300 | 165400 | 165400 | 165400 | 165400 | 38 |
| 439 | 20231129 | 115800 | 9772546100 | 165500 | 165200 | 165500 | 165100 | 479 |
| 440 | 20231129 | 115700 | 9693375300 | 165300 | 165200 | 165300 | 165200 | 38 |
| 441 | 20231129 | 115600 | 9687097100 | 165200 | 165200 | 165400 | 165200 | 158 |
| 442 | 20231129 | 115500 | 9660971900 | 165300 | 165300 | 165400 | 165200 | 369 |
| 443 | 20231129 | 115400 | 9599990400 | 165400 | 165400 | 165400 | 165400 | 265 |
| 444 | 20231129 | 115300 | 9556159400 | 165400 | 165400 | 165500 | 165300 | 35 |
| 445 | 20231129 | 115200 | 9550370900 | 165300 | 165600 | 165700 | 165300 | 376 |
| 446 | 20231129 | 115100 | 9488132300 | 165700 | 165500 | 165700 | 165500 | 290 |
| 447 | 20231129 | 115000 | 9440103300 | 165500 | 165500 | 165600 | 165500 | 38 |
| 448 | 20231129 | 114900 | 9433813600 | 165500 | 165500 | 165600 | 165500 | 43 |
| 449 | 20231129 | 114800 | 9426696900 | 165500 | 165600 | 165600 | 165500 | 51 |
| 450 | 20231129 | 114700 | 9418255700 | 165500 | 165600 | 165600 | 165500 | 31 |
| 451 | 20231129 | 114600 | 9413125000 | 165500 | 165600 | 165600 | 165500 | 472 |
| 452 | 20231129 | 114500 | 9334965500 | 165600 | 165500 | 165600 | 165500 | 120 |
| 453 | 20231129 | 114400 | 9315098000 | 165500 | 165500 | 165700 | 165400 | 190 |
| 454 | 20231129 | 114300 | 9283640300 | 165400 | 165500 | 165500 | 165400 | 240 |
| 455 | 20231129 | 114200 | 9243924100 | 165500 | 165500 | 165600 | 165500 | 58 |
| 456 | 20231129 | 114100 | 9234324000 | 165600 | 165600 | 165700 | 165600 | 90 |
| 457 | 20231129 | 114000 | 9219419600 | 165700 | 165700 | 165700 | 165600 | 63 |
| 458 | 20231129 | 113900 | 9208986000 | 165600 | 165700 | 165700 | 165500 | 122 |
| 459 | 20231129 | 113800 | 9188783500 | 165700 | 165700 | 165800 | 165500 | 655 |
| 460 | 20231129 | 113700 | 9080261300 | 165700 | 165700 | 165800 | 165700 | 341 |
| 461 | 20231129 | 113600 | 9023738300 | 165700 | 165500 | 165700 | 165400 | 642 |
| 462 | 20231129 | 113500 | 8917463500 | 165400 | 165400 | 165500 | 165300 | 118 |
| 463 | 20231129 | 113400 | 8897938500 | 165400 | 165300 | 165400 | 165200 | 272 |
| 464 | 20231129 | 113300 | 8852972500 | 165200 | 165200 | 165300 | 165200 | 53 |
| 465 | 20231129 | 113200 | 8844214600 | 165100 | 165200 | 165300 | 165100 | 122 |
| 466 | 20231129 | 113100 | 8824058400 | 165200 | 165100 | 165200 | 165100 | 82 |
| 467 | 20231129 | 113000 | 8810513100 | 165100 | 165300 | 165300 | 165100 | 669 |
| 468 | 20231129 | 112900 | 8699988300 | 165200 | 165200 | 165300 | 165200 | 194 |
| 469 | 20231129 | 112800 | 8667937100 | 165300 | 165300 | 165300 | 165200 | 61 |
| 470 | 20231129 | 112700 | 8657854800 | 165300 | 165200 | 165300 | 165200 | 458 |
| 471 | 20231129 | 112600 | 8582187900 | 165200 | 165200 | 165300 | 165200 | 73 |
| 472 | 20231129 | 112500 | 8570121800 | 165200 | 165200 | 165300 | 165200 | 77 |
| 473 | 20231129 | 112400 | 8557398300 | 165300 | 165200 | 165300 | 165200 | 60 |
| 474 | 20231129 | 112300 | 8547486200 | 165200 | 165100 | 165300 | 165000 | 404 |
| 475 | 20231129 | 112200 | 8480745900 | 165100 | 165000 | 165100 | 164900 | 77 |
| 476 | 20231129 | 112100 | 8468038100 | 165000 | 165000 | 165100 | 165000 | 130 |
| 477 | 20231129 | 112000 | 8446582200 | 164900 | 165100 | 165200 | 164900 | 120 |
| 478 | 20231129 | 111900 | 8426781300 | 165100 | 165200 | 165300 | 165000 | 173 |
| 479 | 20231129 | 111800 | 8398216800 | 165200 | 165500 | 165500 | 165200 | 258 |
| 480 | 20231129 | 111700 | 8355558900 | 165500 | 165500 | 165600 | 165400 | 120 |
| 481 | 20231129 | 111600 | 8335697300 | 165500 | 165400 | 165600 | 165400 | 429 |
| 482 | 20231129 | 111500 | 8264699200 | 165400 | 165300 | 165500 | 165200 | 525 |
| 483 | 20231129 | 111400 | 8177937600 | 165300 | 165100 | 165300 | 165100 | 286 |
| 484 | 20231129 | 111300 | 8130700200 | 165000 | 165100 | 165200 | 165000 | 390 |
| 485 | 20231129 | 111200 | 8066317800 | 165200 | 165200 | 165200 | 165100 | 121 |
| 486 | 20231129 | 111100 | 8046329600 | 165300 | 164800 | 165300 | 164800 | 1268 |
| 487 | 20231129 | 111000 | 7836899600 | 164800 | 165000 | 165000 | 164800 | 343 |
| 488 | 20231129 | 110900 | 7780342100 | 164900 | 164800 | 165000 | 164800 | 319 |
| 489 | 20231129 | 110800 | 7727714900 | 164900 | 164400 | 164900 | 164400 | 475 |
| 490 | 20231129 | 110700 | 7649511300 | 164400 | 164400 | 164400 | 164300 | 371 |
| 491 | 20231129 | 110600 | 7588521600 | 164300 | 164500 | 164500 | 164300 | 96 |
| 492 | 20231129 | 110500 | 7572739100 | 164500 | 164400 | 164500 | 164400 | 411 |
| 493 | 20231129 | 110400 | 7505170600 | 164400 | 164500 | 164500 | 164400 | 18 |
| 494 | 20231129 | 110300 | 7502210700 | 164500 | 164400 | 164500 | 164400 | 70 |
| 495 | 20231129 | 110200 | 7490696700 | 164500 | 164400 | 164500 | 164400 | 209 |
| 496 | 20231129 | 110100 | 7456317300 | 164400 | 164300 | 164500 | 164300 | 184 |
| 497 | 20231129 | 110000 | 7426063900 | 164300 | 164400 | 164400 | 164300 | 73 |
| 498 | 20231129 | 105900 | 7414064000 | 164300 | 164400 | 164400 | 164300 | 9 |
| 499 | 20231129 | 105800 | 7412584800 | 164400 | 164500 | 164500 | 164300 | 433 |
| 500 | 20231129 | 105700 | 7341397100 | 164500 | 164500 | 164500 | 164400 | 77 |
| 501 | 20231129 | 105600 | 7328732200 | 164500 | 164400 | 164500 | 164300 | 317 |
| 502 | 20231129 | 105500 | 7276613800 | 164300 | 164200 | 164400 | 164200 | 418 |
| 503 | 20231129 | 105400 | 7207932300 | 164300 | 164100 | 164300 | 164100 | 290 |
| 504 | 20231129 | 105300 | 7160303900 | 164200 | 164100 | 164200 | 164000 | 67 |
| 505 | 20231129 | 105200 | 7149309600 | 164100 | 163800 | 164100 | 163800 | 553 |
| 506 | 20231129 | 105100 | 7058636700 | 163800 | 163600 | 163900 | 163600 | 992 |
| 507 | 20231129 | 105000 | 6896221800 | 163500 | 163500 | 163600 | 163500 | 63 |
| 508 | 20231129 | 104900 | 6885920700 | 163500 | 163600 | 163700 | 163500 | 653 |
| 509 | 20231129 | 104800 | 6779133300 | 163700 | 163600 | 163700 | 163500 | 61 |
| 510 | 20231129 | 104700 | 6769153900 | 163600 | 163600 | 163700 | 163500 | 168 |
| 511 | 20231129 | 104600 | 6741667300 | 163600 | 163600 | 163600 | 163500 | 117 |
| 512 | 20231129 | 104500 | 6722526900 | 163500 | 163600 | 163600 | 163500 | 52 |
| 513 | 20231129 | 104400 | 6714021800 | 163500 | 163600 | 163600 | 163500 | 55 |
| 514 | 20231129 | 104300 | 6705028300 | 163500 | 163600 | 163700 | 163500 | 28 |
| 515 | 20231129 | 104200 | 6700446200 | 163600 | 163600 | 163700 | 163500 | 353 |
| 516 | 20231129 | 104100 | 6642695400 | 163600 | 163700 | 163700 | 163600 | 59 |
| 517 | 20231129 | 104000 | 6633040100 | 163600 | 163600 | 163700 | 163600 | 55 |
| 518 | 20231129 | 103900 | 6624040000 | 163700 | 163600 | 163700 | 163600 | 22 |
| 519 | 20231129 | 103800 | 6620440100 | 163600 | 163600 | 163600 | 163600 | 66 |
| 520 | 20231129 | 103700 | 6609642500 | 163600 | 163600 | 163700 | 163600 | 60 |
| 521 | 20231129 | 103600 | 6599826100 | 163600 | 163600 | 163600 | 163600 | 85 |
| 522 | 20231129 | 103500 | 6585920100 | 163600 | 163600 | 163700 | 163500 | 198 |
| 523 | 20231129 | 103400 | 6553527500 | 163600 | 163600 | 163700 | 163600 | 37 |
| 524 | 20231129 | 103300 | 6547471400 | 163700 | 163600 | 163700 | 163600 | 35 |
| 525 | 20231129 | 103200 | 6541743300 | 163600 | 163800 | 163800 | 163600 | 325 |
| 526 | 20231129 | 103100 | 6488519800 | 163800 | 163600 | 163800 | 163600 | 300 |
| 527 | 20231129 | 103000 | 6439400600 | 163600 | 163700 | 163700 | 163600 | 20 |
| 528 | 20231129 | 102900 | 6436127600 | 163600 | 163600 | 163700 | 163600 | 97 |
| 529 | 20231129 | 102800 | 6420258200 | 163600 | 163700 | 163700 | 163600 | 61 |
| 530 | 20231129 | 102700 | 6410274100 | 163700 | 163700 | 163700 | 163600 | 152 |
| 531 | 20231129 | 102600 | 6385392500 | 163600 | 163600 | 163700 | 163600 | 67 |
| 532 | 20231129 | 102500 | 6374429400 | 163600 | 163600 | 163600 | 163500 | 120 |
| 533 | 20231129 | 102400 | 6354799400 | 163500 | 163500 | 163600 | 163500 | 49 |
| 534 | 20231129 | 102300 | 6346784800 | 163500 | 163600 | 163600 | 163500 | 134 |
| 535 | 20231129 | 102200 | 6324862900 | 163600 | 163600 | 163700 | 163500 | 548 |
| 536 | 20231129 | 102100 | 6235208400 | 163700 | 163600 | 163700 | 163600 | 48 |
| 537 | 20231129 | 102000 | 6227351600 | 163600 | 163700 | 163700 | 163600 | 47 |
| 538 | 20231129 | 101900 | 6219659500 | 163700 | 163700 | 163700 | 163600 | 55 |
| 539 | 20231129 | 101800 | 6210656500 | 163700 | 163500 | 163900 | 163500 | 656 |
| 540 | 20231129 | 101700 | 6103247600 | 163500 | 163400 | 163500 | 163400 | 28 |
| 541 | 20231129 | 101600 | 6098671700 | 163400 | 163400 | 163400 | 163300 | 114 |
| 542 | 20231129 | 101500 | 6080045300 | 163400 | 163300 | 163400 | 163200 | 451 |
| 543 | 20231129 | 101400 | 6006395200 | 163300 | 163400 | 163400 | 163300 | 38 |
| 544 | 20231129 | 101300 | 6000186600 | 163300 | 163300 | 163300 | 163300 | 70 |
| 545 | 20231129 | 101200 | 5988755600 | 163300 | 163200 | 163300 | 163200 | 555 |
| 546 | 20231129 | 101100 | 5898168600 | 163200 | 163300 | 163300 | 163200 | 39 |
| 547 | 20231129 | 101000 | 5891800300 | 163300 | 163200 | 163300 | 163200 | 191 |
| 548 | 20231129 | 100900 | 5860614700 | 163200 | 163300 | 163300 | 163200 | 54 |
| 549 | 20231129 | 100800 | 5851799900 | 163300 | 163400 | 163400 | 163200 | 532 |
| 550 | 20231129 | 100700 | 5764917400 | 163400 | 163500 | 163500 | 163400 | 229 |
| 551 | 20231129 | 100600 | 5727497300 | 163500 | 163500 | 163500 | 163400 | 98 |
| 552 | 20231129 | 100500 | 5711476600 | 163500 | 163600 | 163600 | 163400 | 393 |
| 553 | 20231129 | 100400 | 5647204400 | 163400 | 163400 | 163600 | 163400 | 923 |
| 554 | 20231129 | 100300 | 5496283900 | 163400 | 163500 | 163500 | 163400 | 23 |
| 555 | 20231129 | 100200 | 5492523800 | 163500 | 163500 | 163500 | 163400 | 113 |
| 556 | 20231129 | 100100 | 5474051900 | 163500 | 163400 | 163500 | 163300 | 112 |
| 557 | 20231129 | 100000 | 5455746200 | 163300 | 163600 | 163600 | 163300 | 340 |
| 558 | 20231129 | 095900 | 5400166300 | 163600 | 163300 | 163600 | 163300 | 279 |
| 559 | 20231129 | 095800 | 5354559500 | 163400 | 163300 | 163400 | 163300 | 82 |
| 560 | 20231129 | 095700 | 5341164500 | 163400 | 163300 | 163400 | 163300 | 136 |
| 561 | 20231129 | 095600 | 5318943200 | 163400 | 163400 | 163400 | 163300 | 323 |
| 562 | 20231129 | 095500 | 5266165400 | 163400 | 163300 | 163400 | 163300 | 95 |
| 563 | 20231129 | 095400 | 5250643200 | 163400 | 163300 | 163400 | 163300 | 171 |
| 564 | 20231129 | 095300 | 5222717300 | 163300 | 163400 | 163400 | 163300 | 36 |
| 565 | 20231129 | 095200 | 5216836700 | 163400 | 163400 | 163400 | 163300 | 163 |
| 566 | 20231129 | 095100 | 5190203000 | 163300 | 163300 | 163400 | 163300 | 34 |
| 567 | 20231129 | 095000 | 5184649800 | 163300 | 163400 | 163400 | 163300 | 58 |
| 568 | 20231129 | 094900 | 5175174900 | 163400 | 163500 | 163500 | 163300 | 112 |
| 569 | 20231129 | 094800 | 5156866800 | 163600 | 163500 | 163600 | 163400 | 105 |
| 570 | 20231129 | 094700 | 5139697600 | 163500 | 163500 | 163600 | 163400 | 143 |
| 571 | 20231129 | 094600 | 5116318500 | 163500 | 163500 | 163600 | 163400 | 630 |
| 572 | 20231129 | 094500 | 5013336600 | 163500 | 163500 | 163500 | 163400 | 123 |
| 573 | 20231129 | 094400 | 4993236400 | 163500 | 163400 | 163500 | 163400 | 124 |
| 574 | 20231129 | 094300 | 4972973400 | 163400 | 163700 | 163800 | 163300 | 82 |
| 575 | 20231129 | 094200 | 4959556200 | 163800 | 163400 | 163800 | 163300 | 170 |
| 576 | 20231129 | 094100 | 4931768000 | 163300 | 163700 | 163700 | 163300 | 704 |
| 577 | 20231129 | 094000 | 4816701000 | 163700 | 163400 | 163700 | 163400 | 566 |
| 578 | 20231129 | 093900 | 4724087000 | 163500 | 163500 | 163500 | 163400 | 77 |
| 579 | 20231129 | 093800 | 4711499700 | 163500 | 163400 | 163500 | 163300 | 128 |
| 580 | 20231129 | 093700 | 4690584900 | 163300 | 163100 | 163300 | 163100 | 303 |
| 581 | 20231129 | 093600 | 4641143000 | 163000 | 163200 | 163300 | 163000 | 528 |
| 582 | 20231129 | 093500 | 4554992800 | 163200 | 163300 | 163300 | 163200 | 28 |
| 583 | 20231129 | 093400 | 4550422400 | 163300 | 163200 | 163300 | 163200 | 79 |
| 584 | 20231129 | 093300 | 4537529200 | 163400 | 162900 | 163400 | 162900 | 297 |
| 585 | 20231129 | 093200 | 4489075200 | 162900 | 163100 | 163100 | 162800 | 686 |
| 586 | 20231129 | 093100 | 4377300700 | 163000 | 163000 | 163100 | 163000 | 315 |
| 587 | 20231129 | 093000 | 4325940500 | 163000 | 162700 | 163000 | 162700 | 155 |
| 588 | 20231129 | 092900 | 4300694500 | 162700 | 162600 | 162700 | 162600 | 170 |
| 589 | 20231129 | 092800 | 4273037900 | 162500 | 162500 | 162600 | 162400 | 223 |
| 590 | 20231129 | 092700 | 4236799800 | 162500 | 162500 | 162700 | 162500 | 124 |
| 591 | 20231129 | 092600 | 4216642300 | 162400 | 162600 | 162600 | 162300 | 867 |
| 592 | 20231129 | 092500 | 4075812000 | 162600 | 162600 | 162800 | 162500 | 458 |
| 593 | 20231129 | 092400 | 4001340300 | 162600 | 162700 | 162700 | 162500 | 428 |
| 594 | 20231129 | 092300 | 3931737400 | 162700 | 162800 | 163000 | 162600 | 1267 |
| 595 | 20231129 | 092200 | 3725414200 | 162900 | 163300 | 163300 | 162800 | 4193 |
| 596 | 20231129 | 092100 | 3041933100 | 163300 | 163600 | 163600 | 163200 | 1856 |
| 597 | 20231129 | 092000 | 2738678200 | 163600 | 163700 | 163700 | 163500 | 971 |
| 598 | 20231129 | 091900 | 2579875300 | 163600 | 163900 | 163900 | 163600 | 1638 |
| 599 | 20231129 | 091800 | 2311758700 | 163900 | 163800 | 163900 | 163700 | 284 |
| 600 | 20231129 | 091700 | 2265240100 | 163800 | 164100 | 164100 | 163700 | 2639 |
| 601 | 20231129 | 091600 | 1832494400 | 164000 | 164000 | 164100 | 164000 | 59 |
| 602 | 20231129 | 091500 | 1822818000 | 164000 | 164100 | 164200 | 164000 | 404 |
| 603 | 20231129 | 091400 | 1756524800 | 164100 | 164200 | 164200 | 164100 | 269 |
| 604 | 20231129 | 091300 | 1712357900 | 164100 | 164300 | 164300 | 164100 | 333 |
| 605 | 20231129 | 091200 | 1657678100 | 164300 | 164200 | 164400 | 164100 | 275 |
| 606 | 20231129 | 091100 | 1612505400 | 164200 | 164400 | 164400 | 164100 | 2047 |
| 607 | 20231129 | 091000 | 1276236100 | 164400 | 164600 | 164600 | 164400 | 405 |
| 608 | 20231129 | 090900 | 1209624800 | 164600 | 164300 | 164600 | 164300 | 142 |
| 609 | 20231129 | 090800 | 1186283200 | 164400 | 164400 | 164400 | 164200 | 436 |
| 610 | 20231129 | 090700 | 1114647300 | 164300 | 164700 | 165000 | 164200 | 1334 |
| 611 | 20231129 | 090600 | 894978400 | 164700 | 165000 | 165100 | 164600 | 1467 |
| 612 | 20231129 | 090500 | 653214300 | 165000 | 165000 | 165000 | 164900 | 365 |
| 613 | 20231129 | 090400 | 592990400 | 165000 | 165100 | 165100 | 164900 | 118 |
| 614 | 20231129 | 090300 | 573520100 | 164900 | 165400 | 165400 | 164900 | 966 |
| 615 | 20231129 | 090200 | 414002800 | 165500 | 165600 | 165600 | 165400 | 315 |
| 616 | 20231129 | 090100 | 361878400 | 165400 | 165400 | 165700 | 165000 | 337 |
| 617 | 20231129 | 090000 | 306180100 | 165200 | 165000 | 165800 | 165000 | 1855 |