34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 3 | 20231129 | 193100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 4 | 20231129 | 193000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 5 | 20231129 | 192900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 6 | 20231129 | 192800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 7 | 20231129 | 192700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 8 | 20231129 | 192600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 9 | 20231129 | 192500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 10 | 20231129 | 192400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 11 | 20231129 | 192300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 12 | 20231129 | 192200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 13 | 20231129 | 192100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 14 | 20231129 | 192000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 15 | 20231129 | 191900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 16 | 20231129 | 191800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 17 | 20231129 | 191700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 18 | 20231129 | 191600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 19 | 20231129 | 191500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 20 | 20231129 | 191400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 21 | 20231129 | 191300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 22 | 20231129 | 191200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 23 | 20231129 | 191100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 24 | 20231129 | 191000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 25 | 20231129 | 190900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 26 | 20231129 | 190800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 27 | 20231129 | 190700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 28 | 20231129 | 190600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 29 | 20231129 | 190500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 30 | 20231129 | 190400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 31 | 20231129 | 190300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 32 | 20231129 | 190200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 33 | 20231129 | 190100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 34 | 20231129 | 190000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 35 | 20231129 | 185900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 36 | 20231129 | 185800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 37 | 20231129 | 185700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 38 | 20231129 | 185600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 39 | 20231129 | 185500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 40 | 20231129 | 185400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 41 | 20231129 | 185300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 42 | 20231129 | 185200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 43 | 20231129 | 185100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 44 | 20231129 | 185000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 45 | 20231129 | 184900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 46 | 20231129 | 184800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 47 | 20231129 | 184700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 48 | 20231129 | 184600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 49 | 20231129 | 184500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 50 | 20231129 | 184400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 51 | 20231129 | 184300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 52 | 20231129 | 184200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 53 | 20231129 | 184100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 54 | 20231129 | 184000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 55 | 20231129 | 183900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 56 | 20231129 | 183800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 57 | 20231129 | 183700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 58 | 20231129 | 183600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 59 | 20231129 | 183500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 60 | 20231129 | 183400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 61 | 20231129 | 183300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 62 | 20231129 | 183200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 63 | 20231129 | 183100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 64 | 20231129 | 183000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 65 | 20231129 | 182900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 66 | 20231129 | 182800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 67 | 20231129 | 182700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 68 | 20231129 | 182600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 69 | 20231129 | 182500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 70 | 20231129 | 182400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 71 | 20231129 | 182300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 72 | 20231129 | 182200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 73 | 20231129 | 182100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 74 | 20231129 | 182000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 75 | 20231129 | 181900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 76 | 20231129 | 181800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 77 | 20231129 | 181700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 78 | 20231129 | 181600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 79 | 20231129 | 181500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 80 | 20231129 | 181400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 81 | 20231129 | 181300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 82 | 20231129 | 181200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 83 | 20231129 | 181100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 84 | 20231129 | 181000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 85 | 20231129 | 180900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 86 | 20231129 | 180800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 87 | 20231129 | 180700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 88 | 20231129 | 180600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 89 | 20231129 | 180500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 90 | 20231129 | 180400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 91 | 20231129 | 180300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 92 | 20231129 | 180200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 93 | 20231129 | 180100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 94 | 20231129 | 180000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 95 | 20231129 | 175900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 96 | 20231129 | 175800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 97 | 20231129 | 175700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 98 | 20231129 | 175600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 99 | 20231129 | 175500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 100 | 20231129 | 175400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 101 | 20231129 | 175300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 102 | 20231129 | 175200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 103 | 20231129 | 175100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 104 | 20231129 | 175000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 105 | 20231129 | 174900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 106 | 20231129 | 174800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 107 | 20231129 | 174700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 108 | 20231129 | 174600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 109 | 20231129 | 174500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 110 | 20231129 | 174400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 111 | 20231129 | 174300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 112 | 20231129 | 174200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 113 | 20231129 | 174100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 114 | 20231129 | 174000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 115 | 20231129 | 173900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 116 | 20231129 | 173800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 117 | 20231129 | 173700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 118 | 20231129 | 173600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 119 | 20231129 | 173500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 120 | 20231129 | 173400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 121 | 20231129 | 173300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 122 | 20231129 | 173200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 123 | 20231129 | 173100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 124 | 20231129 | 173000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 125 | 20231129 | 172900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 126 | 20231129 | 172800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 127 | 20231129 | 172700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 128 | 20231129 | 172600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 129 | 20231129 | 172500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 130 | 20231129 | 172400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 131 | 20231129 | 172300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 132 | 20231129 | 172200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 133 | 20231129 | 172100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 134 | 20231129 | 172000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 135 | 20231129 | 171900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 136 | 20231129 | 171800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 137 | 20231129 | 171700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 138 | 20231129 | 171600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 139 | 20231129 | 171500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 140 | 20231129 | 171400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 141 | 20231129 | 171300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 142 | 20231129 | 171200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 143 | 20231129 | 171100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 144 | 20231129 | 171000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 145 | 20231129 | 170900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 146 | 20231129 | 170800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 147 | 20231129 | 170700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 148 | 20231129 | 170600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 149 | 20231129 | 170500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 150 | 20231129 | 170400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 151 | 20231129 | 170300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 152 | 20231129 | 170200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 153 | 20231129 | 170100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 154 | 20231129 | 170000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 155 | 20231129 | 165900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 156 | 20231129 | 165800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 157 | 20231129 | 165700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 158 | 20231129 | 165600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 159 | 20231129 | 165500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 160 | 20231129 | 165400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 161 | 20231129 | 165300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 162 | 20231129 | 165200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 163 | 20231129 | 165100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 164 | 20231129 | 165000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 165 | 20231129 | 164900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 166 | 20231129 | 164800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 167 | 20231129 | 164700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 168 | 20231129 | 164600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 169 | 20231129 | 164500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 170 | 20231129 | 164400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 171 | 20231129 | 164300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 172 | 20231129 | 164200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 173 | 20231129 | 164100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 174 | 20231129 | 164000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 175 | 20231129 | 163900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 176 | 20231129 | 163800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 177 | 20231129 | 163700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 178 | 20231129 | 163600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 179 | 20231129 | 163500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 180 | 20231129 | 163400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 181 | 20231129 | 163300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 182 | 20231129 | 163200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 183 | 20231129 | 163100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 184 | 20231129 | 163000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 185 | 20231129 | 162900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 186 | 20231129 | 162800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 187 | 20231129 | 162700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 188 | 20231129 | 162600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 189 | 20231129 | 162500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 190 | 20231129 | 162400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 191 | 20231129 | 162300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 192 | 20231129 | 162200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 193 | 20231129 | 162100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 194 | 20231129 | 162000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 195 | 20231129 | 161900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 196 | 20231129 | 161800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 197 | 20231129 | 161700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 198 | 20231129 | 161600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 199 | 20231129 | 161500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 200 | 20231129 | 161400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 201 | 20231129 | 161300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 202 | 20231129 | 161200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 203 | 20231129 | 161100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 204 | 20231129 | 161000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 205 | 20231129 | 160900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 206 | 20231129 | 160800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 207 | 20231129 | 160700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 208 | 20231129 | 160600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 209 | 20231129 | 160500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 210 | 20231129 | 160400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 211 | 20231129 | 160300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 212 | 20231129 | 160200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 213 | 20231129 | 160100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 214 | 20231129 | 160000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 215 | 20231129 | 155900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 216 | 20231129 | 155800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 217 | 20231129 | 155700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 218 | 20231129 | 155600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 219 | 20231129 | 155500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 220 | 20231129 | 155400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 221 | 20231129 | 155300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 222 | 20231129 | 155200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 223 | 20231129 | 155100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 224 | 20231129 | 155000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 225 | 20231129 | 154900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 226 | 20231129 | 154800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 227 | 20231129 | 154700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 228 | 20231129 | 154600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 229 | 20231129 | 154500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 230 | 20231129 | 154400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 231 | 20231129 | 154300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 232 | 20231129 | 154200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 233 | 20231129 | 154100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 234 | 20231129 | 154000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 235 | 20231129 | 153900 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 236 | 20231129 | 153800 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 237 | 20231129 | 153700 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 238 | 20231129 | 153600 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 239 | 20231129 | 153500 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 240 | 20231129 | 153400 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 241 | 20231129 | 153300 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 242 | 20231129 | 153200 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 243 | 20231129 | 153100 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 244 | 20231129 | 153000 | 9719810200 | 51900 | 51900 | 51900 | 51900 | 5222 |
| 245 | 20231129 | 152900 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 246 | 20231129 | 152800 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 247 | 20231129 | 152700 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 248 | 20231129 | 152600 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 249 | 20231129 | 152500 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 250 | 20231129 | 152400 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 251 | 20231129 | 152300 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 252 | 20231129 | 152200 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 253 | 20231129 | 152100 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 254 | 20231129 | 152000 | 9448788400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 255 | 20231129 | 151900 | 9448788400 | 51700 | 51600 | 51700 | 51600 | 435 |
| 256 | 20231129 | 151800 | 9426319900 | 51700 | 51700 | 51700 | 51600 | 1631 |
| 257 | 20231129 | 151700 | 9341997600 | 51800 | 51700 | 51800 | 51700 | 164 |
| 258 | 20231129 | 151600 | 9333511800 | 51800 | 51700 | 51800 | 51700 | 343 |
| 259 | 20231129 | 151500 | 9315778500 | 51700 | 51700 | 51800 | 51600 | 778 |
| 260 | 20231129 | 151400 | 9275576900 | 51700 | 51600 | 51700 | 51600 | 554 |
| 261 | 20231129 | 151300 | 9246988400 | 51500 | 51600 | 51600 | 51500 | 51 |
| 262 | 20231129 | 151200 | 9244357000 | 51600 | 51400 | 51600 | 51400 | 274 |
| 263 | 20231129 | 151100 | 9230245100 | 51400 | 51500 | 51500 | 51400 | 46 |
| 264 | 20231129 | 151000 | 9227879900 | 51500 | 51500 | 51500 | 51400 | 136 |
| 265 | 20231129 | 150900 | 9220876200 | 51500 | 51500 | 51500 | 51500 | 74 |
| 266 | 20231129 | 150800 | 9217065200 | 51500 | 51400 | 51500 | 51400 | 39 |
| 267 | 20231129 | 150700 | 9215056800 | 51400 | 51400 | 51500 | 51300 | 264 |
| 268 | 20231129 | 150600 | 9201495300 | 51400 | 51300 | 51400 | 51300 | 332 |
| 269 | 20231129 | 150500 | 9184433700 | 51300 | 51300 | 51300 | 51200 | 386 |
| 270 | 20231129 | 150400 | 9164632900 | 51200 | 51300 | 51300 | 51200 | 154 |
| 271 | 20231129 | 150300 | 9156734200 | 51200 | 51100 | 51200 | 51100 | 271 |
| 272 | 20231129 | 150200 | 9142863400 | 51200 | 51200 | 51200 | 51100 | 167 |
| 273 | 20231129 | 150100 | 9134313100 | 51200 | 51200 | 51200 | 51100 | 490 |
| 274 | 20231129 | 150000 | 9109227600 | 51200 | 51100 | 51200 | 51100 | 435 |
| 275 | 20231129 | 145900 | 9086998600 | 51100 | 51100 | 51200 | 51100 | 121 |
| 276 | 20231129 | 145800 | 9080815000 | 51200 | 51200 | 51300 | 51100 | 142 |
| 277 | 20231129 | 145700 | 9073545500 | 51200 | 51200 | 51300 | 51200 | 305 |
| 278 | 20231129 | 145600 | 9057927800 | 51300 | 51200 | 51400 | 51200 | 806 |
| 279 | 20231129 | 145500 | 9016589900 | 51200 | 51200 | 51200 | 51100 | 338 |
| 280 | 20231129 | 145400 | 8999294700 | 51200 | 51100 | 51200 | 51100 | 795 |
| 281 | 20231129 | 145300 | 8958667700 | 51100 | 51100 | 51200 | 51100 | 205 |
| 282 | 20231129 | 145200 | 8948186700 | 51200 | 51200 | 51300 | 51100 | 614 |
| 283 | 20231129 | 145100 | 8916749900 | 51300 | 51300 | 51300 | 51300 | 332 |
| 284 | 20231129 | 145000 | 8899718300 | 51300 | 51300 | 51300 | 51200 | 144 |
| 285 | 20231129 | 144900 | 8892337200 | 51300 | 51400 | 51400 | 51300 | 213 |
| 286 | 20231129 | 144800 | 8881404200 | 51200 | 51400 | 51400 | 51200 | 572 |
| 287 | 20231129 | 144700 | 8852101400 | 51400 | 51400 | 51400 | 51300 | 96 |
| 288 | 20231129 | 144600 | 8847172700 | 51400 | 51400 | 51400 | 51200 | 3081 |
| 289 | 20231129 | 144500 | 8689404300 | 51300 | 51300 | 51300 | 51300 | 111 |
| 290 | 20231129 | 144400 | 8683710000 | 51300 | 51300 | 51300 | 51200 | 933 |
| 291 | 20231129 | 144300 | 8635931900 | 51300 | 51400 | 51400 | 51300 | 207 |
| 292 | 20231129 | 144200 | 8625309900 | 51300 | 51400 | 51400 | 51300 | 333 |
| 293 | 20231129 | 144100 | 8608222200 | 51400 | 51300 | 51400 | 51300 | 182 |
| 294 | 20231129 | 144000 | 8598883400 | 51200 | 51500 | 51500 | 51200 | 1495 |
| 295 | 20231129 | 143900 | 8522231500 | 51400 | 51400 | 51400 | 51300 | 476 |
| 296 | 20231129 | 143800 | 8497768900 | 51400 | 51400 | 51500 | 51300 | 1096 |
| 297 | 20231129 | 143700 | 8441455900 | 51400 | 51500 | 51500 | 51400 | 406 |
| 298 | 20231129 | 143600 | 8420571700 | 51400 | 51500 | 51600 | 51400 | 2436 |
| 299 | 20231129 | 143500 | 8295127300 | 51600 | 51700 | 51700 | 51500 | 1502 |
| 300 | 20231129 | 143400 | 8217638600 | 51600 | 51700 | 51700 | 51600 | 117 |
| 301 | 20231129 | 143300 | 8211592900 | 51700 | 51700 | 51700 | 51600 | 105 |
| 302 | 20231129 | 143200 | 8206172200 | 51600 | 51800 | 51800 | 51600 | 768 |
| 303 | 20231129 | 143100 | 8166475100 | 51800 | 51800 | 51800 | 51700 | 66 |
| 304 | 20231129 | 143000 | 8163057400 | 51700 | 51800 | 51800 | 51700 | 81 |
| 305 | 20231129 | 142900 | 8158866000 | 51800 | 51800 | 51800 | 51700 | 46 |
| 306 | 20231129 | 142800 | 8156484400 | 51700 | 51800 | 51800 | 51700 | 209 |
| 307 | 20231129 | 142700 | 8145676600 | 51700 | 51700 | 51700 | 51600 | 353 |
| 308 | 20231129 | 142600 | 8127428800 | 51700 | 51800 | 51800 | 51600 | 364 |
| 309 | 20231129 | 142500 | 8108616200 | 51700 | 51800 | 51800 | 51700 | 243 |
| 310 | 20231129 | 142400 | 8096050100 | 51700 | 51800 | 51800 | 51700 | 280 |
| 311 | 20231129 | 142300 | 8081571700 | 51700 | 51800 | 51800 | 51700 | 122 |
| 312 | 20231129 | 142200 | 8075261900 | 51700 | 51800 | 51800 | 51700 | 284 |
| 313 | 20231129 | 142100 | 8060569600 | 51800 | 51800 | 51800 | 51700 | 160 |
| 314 | 20231129 | 142000 | 8052290200 | 51700 | 51800 | 51800 | 51700 | 241 |
| 315 | 20231129 | 141900 | 8039826400 | 51700 | 51800 | 51800 | 51700 | 41 |
| 316 | 20231129 | 141800 | 8037704000 | 51700 | 51800 | 51800 | 51700 | 826 |
| 317 | 20231129 | 141700 | 7994960100 | 51700 | 51800 | 51800 | 51700 | 33 |
| 318 | 20231129 | 141600 | 7993251600 | 51700 | 51800 | 51800 | 51700 | 286 |
| 319 | 20231129 | 141500 | 7978450800 | 51700 | 51800 | 51800 | 51700 | 293 |
| 320 | 20231129 | 141400 | 7963274600 | 51700 | 51800 | 51800 | 51700 | 111 |
| 321 | 20231129 | 141300 | 7957533500 | 51700 | 51700 | 51800 | 51700 | 270 |
| 322 | 20231129 | 141200 | 7943571400 | 51700 | 51800 | 51800 | 51700 | 247 |
| 323 | 20231129 | 141100 | 7930797100 | 51700 | 51800 | 51800 | 51700 | 85 |
| 324 | 20231129 | 141000 | 7926400100 | 51700 | 51900 | 51900 | 51700 | 835 |
| 325 | 20231129 | 140900 | 7883172900 | 51800 | 52000 | 52000 | 51800 | 222 |
| 326 | 20231129 | 140800 | 7871658800 | 51900 | 51900 | 52000 | 51900 | 204 |
| 327 | 20231129 | 140700 | 7861068900 | 51900 | 51800 | 51900 | 51800 | 132 |
| 328 | 20231129 | 140600 | 7854223600 | 51800 | 51900 | 51900 | 51800 | 86 |
| 329 | 20231129 | 140500 | 7849765800 | 51900 | 51900 | 51900 | 51800 | 257 |
| 330 | 20231129 | 140400 | 7836436500 | 51800 | 51900 | 51900 | 51800 | 42 |
| 331 | 20231129 | 140300 | 7834258500 | 51800 | 51800 | 51900 | 51800 | 76 |
| 332 | 20231129 | 140200 | 7830321600 | 51800 | 51800 | 51800 | 51700 | 323 |
| 333 | 20231129 | 140100 | 7813600300 | 51700 | 51800 | 51800 | 51700 | 209 |
| 334 | 20231129 | 140000 | 7802789900 | 51700 | 51800 | 51800 | 51700 | 222 |
| 335 | 20231129 | 135900 | 7791310000 | 51700 | 51800 | 51800 | 51700 | 1545 |
| 336 | 20231129 | 135800 | 7711424700 | 51700 | 51800 | 51800 | 51600 | 2247 |
| 337 | 20231129 | 135700 | 7595253600 | 51800 | 52000 | 52000 | 51800 | 540 |
| 338 | 20231129 | 135600 | 7567274500 | 51900 | 52000 | 52000 | 51900 | 420 |
| 339 | 20231129 | 135500 | 7545473200 | 51900 | 52100 | 52200 | 51900 | 1605 |
| 340 | 20231129 | 135400 | 7462021400 | 52200 | 52200 | 52200 | 52100 | 97 |
| 341 | 20231129 | 135300 | 7456962300 | 52100 | 52200 | 52200 | 52100 | 83 |
| 342 | 20231129 | 135200 | 7452635200 | 52100 | 52200 | 52200 | 52100 | 360 |
| 343 | 20231129 | 135100 | 7433876800 | 52100 | 52200 | 52200 | 52100 | 151 |
| 344 | 20231129 | 135000 | 7426005800 | 52100 | 52200 | 52200 | 52100 | 1482 |
| 345 | 20231129 | 134900 | 7348786200 | 52100 | 52300 | 52300 | 52100 | 936 |
| 346 | 20231129 | 134800 | 7299907500 | 52200 | 52300 | 52300 | 52200 | 90 |
| 347 | 20231129 | 134700 | 7295206900 | 52300 | 52200 | 52300 | 52200 | 252 |
| 348 | 20231129 | 134600 | 7282027400 | 52200 | 52300 | 52300 | 52200 | 159 |
| 349 | 20231129 | 134500 | 7273721200 | 52200 | 52300 | 52300 | 52200 | 58 |
| 350 | 20231129 | 134400 | 7270690200 | 52300 | 52300 | 52300 | 52300 | 137 |
| 351 | 20231129 | 134300 | 7263525100 | 52200 | 52200 | 52300 | 52100 | 501 |
| 352 | 20231129 | 134200 | 7237384500 | 52200 | 52200 | 52200 | 52100 | 288 |
| 353 | 20231129 | 134100 | 7222358800 | 52100 | 52200 | 52200 | 52100 | 223 |
| 354 | 20231129 | 134000 | 7210721000 | 52100 | 52200 | 52300 | 52100 | 679 |
| 355 | 20231129 | 133900 | 7175279700 | 52200 | 52200 | 52200 | 52100 | 309 |
| 356 | 20231129 | 133800 | 7159167400 | 52200 | 52300 | 52300 | 52200 | 571 |
| 357 | 20231129 | 133700 | 7129358400 | 52200 | 52400 | 52400 | 52200 | 637 |
| 358 | 20231129 | 133600 | 7096042600 | 52300 | 52400 | 52400 | 52300 | 77 |
| 359 | 20231129 | 133500 | 7092008600 | 52400 | 52400 | 52400 | 52300 | 174 |
| 360 | 20231129 | 133400 | 7082896200 | 52300 | 52400 | 52400 | 52300 | 1000 |
| 361 | 20231129 | 133300 | 7030586800 | 52400 | 52500 | 52500 | 52400 | 351 |
| 362 | 20231129 | 133200 | 7012192000 | 52400 | 52500 | 52500 | 52400 | 422 |
| 363 | 20231129 | 133100 | 6990076400 | 52400 | 52500 | 52500 | 52400 | 158 |
| 364 | 20231129 | 133000 | 6981790200 | 52500 | 52600 | 52600 | 52500 | 500 |
| 365 | 20231129 | 132900 | 6955537600 | 52700 | 52800 | 52800 | 52500 | 1045 |
| 366 | 20231129 | 132800 | 6900565800 | 52700 | 52800 | 52800 | 52700 | 334 |
| 367 | 20231129 | 132700 | 6882955500 | 52700 | 52700 | 52700 | 52600 | 490 |
| 368 | 20231129 | 132600 | 6857136800 | 52600 | 52800 | 52800 | 52600 | 390 |
| 369 | 20231129 | 132500 | 6836578000 | 52700 | 52800 | 52800 | 52700 | 125 |
| 370 | 20231129 | 132400 | 6829987100 | 52800 | 52700 | 52800 | 52600 | 408 |
| 371 | 20231129 | 132300 | 6808488300 | 52600 | 52700 | 52700 | 52600 | 161 |
| 372 | 20231129 | 132200 | 6800010800 | 52600 | 52700 | 52700 | 52600 | 96 |
| 373 | 20231129 | 132100 | 6794958800 | 52600 | 52700 | 52700 | 52600 | 558 |
| 374 | 20231129 | 132000 | 6765594700 | 52700 | 52600 | 52700 | 52600 | 642 |
| 375 | 20231129 | 131900 | 6731811100 | 52600 | 52700 | 52700 | 52600 | 201 |
| 376 | 20231129 | 131800 | 6721223800 | 52700 | 52600 | 52700 | 52600 | 810 |
| 377 | 20231129 | 131700 | 6678539100 | 52600 | 52600 | 52600 | 52500 | 1619 |
| 378 | 20231129 | 131600 | 6593390600 | 52600 | 52500 | 52600 | 52400 | 774 |
| 379 | 20231129 | 131500 | 6552756900 | 52400 | 52400 | 52500 | 52400 | 494 |
| 380 | 20231129 | 131400 | 6526868900 | 52400 | 52500 | 52500 | 52400 | 182 |
| 381 | 20231129 | 131300 | 6517316200 | 52400 | 52500 | 52500 | 52400 | 85 |
| 382 | 20231129 | 131200 | 6512858000 | 52400 | 52400 | 52500 | 52400 | 158 |
| 383 | 20231129 | 131100 | 6504565700 | 52500 | 52500 | 52500 | 52400 | 99 |
| 384 | 20231129 | 131000 | 6499368500 | 52400 | 52400 | 52500 | 52300 | 362 |
| 385 | 20231129 | 130900 | 6480401300 | 52300 | 52400 | 52400 | 52300 | 54 |
| 386 | 20231129 | 130800 | 6477571800 | 52400 | 52500 | 52600 | 52300 | 1388 |
| 387 | 20231129 | 130700 | 6404781800 | 52500 | 52600 | 52600 | 52500 | 106 |
| 388 | 20231129 | 130600 | 6399215600 | 52600 | 52500 | 52600 | 52500 | 93 |
| 389 | 20231129 | 130500 | 6394331400 | 52500 | 52500 | 52600 | 52500 | 1334 |
| 390 | 20231129 | 130400 | 6324282500 | 52400 | 52400 | 52400 | 52400 | 23 |
| 391 | 20231129 | 130300 | 6323077300 | 52400 | 52300 | 52400 | 52300 | 1010 |
| 392 | 20231129 | 130200 | 6270169700 | 52400 | 52200 | 52400 | 52200 | 717 |
| 393 | 20231129 | 130100 | 6232672200 | 52300 | 52200 | 52300 | 52200 | 203 |
| 394 | 20231129 | 130000 | 6222066300 | 52200 | 52200 | 52200 | 52200 | 138 |
| 395 | 20231129 | 125900 | 6214862700 | 52200 | 52200 | 52200 | 52200 | 81 |
| 396 | 20231129 | 125800 | 6210634500 | 52200 | 52300 | 52300 | 52200 | 436 |
| 397 | 20231129 | 125700 | 6187869000 | 52300 | 52200 | 52300 | 52200 | 105 |
| 398 | 20231129 | 125600 | 6182387000 | 52200 | 52200 | 52200 | 52200 | 62 |
| 399 | 20231129 | 125500 | 6179150600 | 52300 | 52200 | 52300 | 52200 | 218 |
| 400 | 20231129 | 125400 | 6167770700 | 52200 | 52300 | 52300 | 52200 | 67 |
| 401 | 20231129 | 125300 | 6164270500 | 52300 | 52200 | 52300 | 52200 | 232 |
| 402 | 20231129 | 125200 | 6152160000 | 52200 | 52200 | 52300 | 52200 | 68 |
| 403 | 20231129 | 125100 | 6148610200 | 52200 | 52200 | 52300 | 52200 | 190 |
| 404 | 20231129 | 125000 | 6138688200 | 52200 | 52200 | 52200 | 52100 | 82 |
| 405 | 20231129 | 124900 | 6134410100 | 52200 | 52200 | 52200 | 52100 | 179 |
| 406 | 20231129 | 124800 | 6125073700 | 52200 | 52200 | 52300 | 52100 | 522 |
| 407 | 20231129 | 124700 | 6097816800 | 52200 | 52200 | 52200 | 52200 | 46 |
| 408 | 20231129 | 124600 | 6095415600 | 52200 | 52200 | 52200 | 52100 | 79 |
| 409 | 20231129 | 124500 | 6091294000 | 52200 | 52200 | 52200 | 52100 | 157 |
| 410 | 20231129 | 124400 | 6083104200 | 52100 | 52200 | 52200 | 52100 | 164 |
| 411 | 20231129 | 124300 | 6074557300 | 52200 | 52200 | 52300 | 52200 | 320 |
| 412 | 20231129 | 124200 | 6057851400 | 52200 | 52400 | 52400 | 52200 | 540 |
| 413 | 20231129 | 124100 | 6029643700 | 52300 | 52300 | 52300 | 52300 | 143 |
| 414 | 20231129 | 124000 | 6022164800 | 52300 | 52300 | 52400 | 52300 | 236 |
| 415 | 20231129 | 123900 | 6009807400 | 52300 | 52400 | 52400 | 52300 | 595 |
| 416 | 20231129 | 123800 | 5978681400 | 52300 | 52400 | 52500 | 52300 | 1537 |
| 417 | 20231129 | 123700 | 5898147600 | 52400 | 52300 | 52400 | 52300 | 594 |
| 418 | 20231129 | 123600 | 5867055500 | 52400 | 52300 | 52400 | 52300 | 1485 |
| 419 | 20231129 | 123500 | 5789380600 | 52300 | 52300 | 52400 | 52300 | 933 |
| 420 | 20231129 | 123400 | 5740581100 | 52200 | 52300 | 52300 | 52200 | 327 |
| 421 | 20231129 | 123300 | 5723485700 | 52300 | 52200 | 52300 | 52200 | 156 |
| 422 | 20231129 | 123200 | 5715331600 | 52300 | 52200 | 52300 | 52200 | 755 |
| 423 | 20231129 | 123100 | 5675910400 | 52200 | 52200 | 52200 | 52100 | 316 |
| 424 | 20231129 | 123000 | 5659427900 | 52100 | 52100 | 52200 | 52000 | 638 |
| 425 | 20231129 | 122900 | 5626187600 | 52000 | 51900 | 52100 | 51800 | 1047 |
| 426 | 20231129 | 122800 | 5571797300 | 51800 | 51700 | 51800 | 51700 | 273 |
| 427 | 20231129 | 122700 | 5557669500 | 51700 | 51700 | 51700 | 51700 | 103 |
| 428 | 20231129 | 122600 | 5552344400 | 51700 | 51700 | 51700 | 51700 | 35 |
| 429 | 20231129 | 122500 | 5550534900 | 51800 | 51700 | 51800 | 51600 | 52 |
| 430 | 20231129 | 122400 | 5547848100 | 51700 | 51700 | 51800 | 51600 | 442 |
| 431 | 20231129 | 122300 | 5524973900 | 51700 | 51800 | 51800 | 51700 | 236 |
| 432 | 20231129 | 122200 | 5512772500 | 51700 | 51800 | 51800 | 51700 | 453 |
| 433 | 20231129 | 122100 | 5489352300 | 51800 | 51700 | 51800 | 51700 | 46 |
| 434 | 20231129 | 122000 | 5486972200 | 51800 | 51700 | 51800 | 51700 | 38 |
| 435 | 20231129 | 121900 | 5485005700 | 51800 | 51700 | 51800 | 51700 | 742 |
| 436 | 20231129 | 121800 | 5446641900 | 51700 | 51700 | 51700 | 51700 | 69 |
| 437 | 20231129 | 121700 | 5443074600 | 51700 | 51800 | 51800 | 51700 | 72 |
| 438 | 20231129 | 121600 | 5439347800 | 51800 | 51800 | 51800 | 51800 | 2 |
| 439 | 20231129 | 121500 | 5439244200 | 51800 | 51800 | 51800 | 51700 | 113 |
| 440 | 20231129 | 121400 | 5433393000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 441 | 20231129 | 121300 | 5433393000 | 51800 | 51800 | 51800 | 51700 | 154 |
| 442 | 20231129 | 121200 | 5425417900 | 51800 | 51800 | 51800 | 51800 | 369 |
| 443 | 20231129 | 121100 | 5406303700 | 51800 | 51900 | 51900 | 51800 | 39 |
| 444 | 20231129 | 121000 | 5404281700 | 51900 | 51900 | 51900 | 51900 | 4 |
| 445 | 20231129 | 120900 | 5404074100 | 51900 | 51800 | 51900 | 51800 | 209 |
| 446 | 20231129 | 120800 | 5393246300 | 51900 | 51900 | 51900 | 51900 | 27 |
| 447 | 20231129 | 120700 | 5391845000 | 51900 | 51800 | 51900 | 51800 | 23 |
| 448 | 20231129 | 120600 | 5390653500 | 51800 | 51800 | 51800 | 51800 | 63 |
| 449 | 20231129 | 120500 | 5387390100 | 51800 | 51800 | 51800 | 51700 | 48 |
| 450 | 20231129 | 120400 | 5384905900 | 51800 | 51800 | 51800 | 51800 | 15 |
| 451 | 20231129 | 120300 | 5384128900 | 51800 | 51800 | 51800 | 51700 | 53 |
| 452 | 20231129 | 120200 | 5381385700 | 51800 | 51800 | 51800 | 51700 | 124 |
| 453 | 20231129 | 120100 | 5374965300 | 51800 | 51700 | 51800 | 51700 | 44 |
| 454 | 20231129 | 120000 | 5372688600 | 51700 | 51800 | 51800 | 51700 | 34 |
| 455 | 20231129 | 115900 | 5370927800 | 51800 | 51700 | 51800 | 51700 | 60 |
| 456 | 20231129 | 115800 | 5367824000 | 51800 | 51800 | 51800 | 51800 | 47 |
| 457 | 20231129 | 115700 | 5365389400 | 51800 | 51700 | 51800 | 51700 | 159 |
| 458 | 20231129 | 115600 | 5357159200 | 51800 | 51800 | 51800 | 51700 | 81 |
| 459 | 20231129 | 115500 | 5352967400 | 51700 | 51700 | 51800 | 51700 | 45 |
| 460 | 20231129 | 115400 | 5350638600 | 51800 | 51800 | 51800 | 51800 | 115 |
| 461 | 20231129 | 115300 | 5344681600 | 51800 | 51800 | 51900 | 51800 | 123 |
| 462 | 20231129 | 115200 | 5338310000 | 51800 | 51800 | 51800 | 51800 | 35 |
| 463 | 20231129 | 115100 | 5336497000 | 51700 | 51800 | 51800 | 51700 | 171 |
| 464 | 20231129 | 115000 | 5327640200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 465 | 20231129 | 114900 | 5327640200 | 51700 | 51800 | 51800 | 51700 | 121 |
| 466 | 20231129 | 114800 | 5321374500 | 51800 | 51700 | 51800 | 51700 | 59 |
| 467 | 20231129 | 114700 | 5318321400 | 51800 | 51800 | 51800 | 51800 | 43 |
| 468 | 20231129 | 114600 | 5316094000 | 51700 | 51700 | 51800 | 51700 | 26 |
| 469 | 20231129 | 114500 | 5314749500 | 51800 | 51800 | 51800 | 51800 | 6 |
| 470 | 20231129 | 114400 | 5314438700 | 51700 | 51700 | 51700 | 51700 | 63 |
| 471 | 20231129 | 114300 | 5311181600 | 51700 | 51800 | 51800 | 51700 | 419 |
| 472 | 20231129 | 114200 | 5289477500 | 51800 | 51900 | 51900 | 51800 | 953 |
| 473 | 20231129 | 114100 | 5240018600 | 52000 | 51900 | 52000 | 51900 | 119 |
| 474 | 20231129 | 114000 | 5233842400 | 51900 | 51900 | 52000 | 51900 | 239 |
| 475 | 20231129 | 113900 | 5221438200 | 52000 | 52000 | 52000 | 51900 | 196 |
| 476 | 20231129 | 113800 | 5211251600 | 52000 | 52000 | 52000 | 51900 | 906 |
| 477 | 20231129 | 113700 | 5164142700 | 52000 | 52000 | 52000 | 51900 | 756 |
| 478 | 20231129 | 113600 | 5124831500 | 52000 | 51900 | 52000 | 51900 | 74 |
| 479 | 20231129 | 113500 | 5120987200 | 51900 | 51900 | 52000 | 51900 | 226 |
| 480 | 20231129 | 113400 | 5109251200 | 51900 | 51900 | 52000 | 51900 | 154 |
| 481 | 20231129 | 113300 | 5101258500 | 51900 | 51900 | 51900 | 51900 | 319 |
| 482 | 20231129 | 113200 | 5084702400 | 51900 | 51800 | 51900 | 51800 | 90 |
| 483 | 20231129 | 113100 | 5080038800 | 51800 | 51800 | 51900 | 51700 | 145 |
| 484 | 20231129 | 113000 | 5072527800 | 51800 | 51800 | 51900 | 51800 | 158 |
| 485 | 20231129 | 112900 | 5064343200 | 51800 | 51900 | 51900 | 51800 | 43 |
| 486 | 20231129 | 112800 | 5062115300 | 51900 | 51800 | 51900 | 51800 | 128 |
| 487 | 20231129 | 112700 | 5055479300 | 51800 | 51900 | 52000 | 51800 | 75 |
| 488 | 20231129 | 112600 | 5051583800 | 51900 | 51800 | 51900 | 51800 | 41 |
| 489 | 20231129 | 112500 | 5049458000 | 52000 | 51900 | 52000 | 51800 | 425 |
| 490 | 20231129 | 112400 | 5027425300 | 51900 | 52000 | 52000 | 51900 | 115 |
| 491 | 20231129 | 112300 | 5021456000 | 51900 | 51900 | 51900 | 51900 | 382 |
| 492 | 20231129 | 112200 | 5001630200 | 51800 | 51900 | 51900 | 51800 | 282 |
| 493 | 20231129 | 112100 | 4987008600 | 51900 | 51600 | 51900 | 51500 | 2519 |
| 494 | 20231129 | 112000 | 4856770900 | 51600 | 51600 | 51700 | 51600 | 79 |
| 495 | 20231129 | 111900 | 4852692600 | 51600 | 51700 | 51700 | 51600 | 253 |
| 496 | 20231129 | 111800 | 4839618800 | 51700 | 51700 | 51700 | 51600 | 167 |
| 497 | 20231129 | 111700 | 4830987000 | 51700 | 51700 | 51700 | 51700 | 126 |
| 498 | 20231129 | 111600 | 4824472800 | 51600 | 51600 | 51600 | 51600 | 21 |
| 499 | 20231129 | 111500 | 4823389200 | 51600 | 51600 | 51600 | 51600 | 36 |
| 500 | 20231129 | 111400 | 4821531600 | 51600 | 51700 | 51700 | 51600 | 45 |
| 501 | 20231129 | 111300 | 4819208400 | 51700 | 51700 | 51700 | 51600 | 49 |
| 502 | 20231129 | 111200 | 4816677800 | 51600 | 51600 | 51600 | 51600 | 35 |
| 503 | 20231129 | 111100 | 4814871800 | 51600 | 51700 | 51700 | 51600 | 117 |
| 504 | 20231129 | 111000 | 4808827200 | 51700 | 51700 | 51800 | 51700 | 471 |
| 505 | 20231129 | 110900 | 4784470500 | 51600 | 51700 | 51700 | 51600 | 486 |
| 506 | 20231129 | 110800 | 4759378800 | 51700 | 51800 | 51800 | 51600 | 117 |
| 507 | 20231129 | 110700 | 4753330000 | 51700 | 51800 | 51800 | 51700 | 222 |
| 508 | 20231129 | 110600 | 4741852500 | 51700 | 51700 | 51800 | 51700 | 46 |
| 509 | 20231129 | 110500 | 4739472500 | 51700 | 51700 | 51700 | 51700 | 41 |
| 510 | 20231129 | 110400 | 4737352800 | 51700 | 51700 | 51700 | 51700 | 247 |
| 511 | 20231129 | 110300 | 4724582900 | 51700 | 51700 | 51700 | 51700 | 46 |
| 512 | 20231129 | 110200 | 4722204700 | 51700 | 51700 | 51800 | 51700 | 171 |
| 513 | 20231129 | 110100 | 4713362300 | 51800 | 51700 | 51800 | 51700 | 149 |
| 514 | 20231129 | 110000 | 4705649200 | 51800 | 51700 | 51800 | 51700 | 81 |
| 515 | 20231129 | 105900 | 4701456700 | 51800 | 51900 | 51900 | 51800 | 208 |
| 516 | 20231129 | 105800 | 4690682200 | 51900 | 51900 | 51900 | 51800 | 158 |
| 517 | 20231129 | 105700 | 4682488300 | 51900 | 51900 | 51900 | 51800 | 120 |
| 518 | 20231129 | 105600 | 4676262500 | 51900 | 51900 | 51900 | 51900 | 92 |
| 519 | 20231129 | 105500 | 4671487700 | 51900 | 51700 | 51900 | 51700 | 434 |
| 520 | 20231129 | 105400 | 4649001000 | 51800 | 51800 | 51800 | 51800 | 72 |
| 521 | 20231129 | 105300 | 4645271400 | 51800 | 51700 | 51800 | 51700 | 370 |
| 522 | 20231129 | 105200 | 4626142100 | 51700 | 51500 | 51700 | 51500 | 384 |
| 523 | 20231129 | 105100 | 4606325300 | 51600 | 51600 | 51600 | 51500 | 86 |
| 524 | 20231129 | 105000 | 4601890600 | 51500 | 51500 | 51600 | 51500 | 238 |
| 525 | 20231129 | 104900 | 4589631400 | 51600 | 51500 | 51600 | 51500 | 84 |
| 526 | 20231129 | 104800 | 4585303500 | 51500 | 51500 | 51600 | 51500 | 139 |
| 527 | 20231129 | 104700 | 4578141800 | 51600 | 51600 | 51600 | 51500 | 1799 |
| 528 | 20231129 | 104600 | 4485376300 | 51600 | 51700 | 51700 | 51600 | 988 |
| 529 | 20231129 | 104500 | 4434298900 | 51700 | 51700 | 51700 | 51700 | 108 |
| 530 | 20231129 | 104400 | 4428715300 | 51700 | 51800 | 51800 | 51700 | 290 |
| 531 | 20231129 | 104300 | 4413720600 | 51700 | 51800 | 51800 | 51700 | 104 |
| 532 | 20231129 | 104200 | 4408340600 | 51800 | 51700 | 51800 | 51700 | 168 |
| 533 | 20231129 | 104100 | 4399649900 | 51700 | 51800 | 51800 | 51700 | 507 |
| 534 | 20231129 | 104000 | 4373395400 | 51800 | 51800 | 51900 | 51800 | 66 |
| 535 | 20231129 | 103900 | 4369974600 | 51800 | 51900 | 51900 | 51800 | 683 |
| 536 | 20231129 | 103800 | 4334539900 | 51900 | 51900 | 52000 | 51900 | 37 |
| 537 | 20231129 | 103700 | 4332619500 | 51900 | 51900 | 52000 | 51900 | 310 |
| 538 | 20231129 | 103600 | 4316529500 | 51900 | 51800 | 51900 | 51800 | 207 |
| 539 | 20231129 | 103500 | 4305797900 | 51800 | 51800 | 51900 | 51800 | 253 |
| 540 | 20231129 | 103400 | 4292677900 | 51800 | 51800 | 51900 | 51800 | 353 |
| 541 | 20231129 | 103300 | 4274370500 | 51800 | 51800 | 51900 | 51800 | 71 |
| 542 | 20231129 | 103200 | 4270691700 | 51800 | 51800 | 51900 | 51800 | 92 |
| 543 | 20231129 | 103100 | 4265924500 | 51800 | 51800 | 51800 | 51700 | 144 |
| 544 | 20231129 | 103000 | 4258465700 | 51700 | 51800 | 51800 | 51700 | 61 |
| 545 | 20231129 | 102900 | 4255310400 | 51800 | 51700 | 51800 | 51700 | 67 |
| 546 | 20231129 | 102800 | 4251843200 | 51700 | 51700 | 51800 | 51700 | 37 |
| 547 | 20231129 | 102700 | 4249929900 | 51700 | 51700 | 51900 | 51700 | 136 |
| 548 | 20231129 | 102600 | 4242888900 | 51800 | 51700 | 51800 | 51700 | 302 |
| 549 | 20231129 | 102500 | 4227268600 | 51700 | 51800 | 51900 | 51700 | 767 |
| 550 | 20231129 | 102400 | 4187513100 | 51800 | 51900 | 51900 | 51800 | 72 |
| 551 | 20231129 | 102300 | 4183778000 | 51900 | 51800 | 52000 | 51800 | 564 |
| 552 | 20231129 | 102200 | 4154506900 | 51800 | 51800 | 51900 | 51800 | 41 |
| 553 | 20231129 | 102100 | 4152383000 | 51800 | 51900 | 51900 | 51800 | 505 |
| 554 | 20231129 | 102000 | 4126190400 | 51900 | 52000 | 52000 | 51900 | 162 |
| 555 | 20231129 | 101900 | 4117770000 | 51900 | 51800 | 52000 | 51700 | 1035 |
| 556 | 20231129 | 101800 | 4064082100 | 51800 | 51700 | 51800 | 51700 | 54 |
| 557 | 20231129 | 101700 | 4061287600 | 51700 | 51800 | 51800 | 51700 | 344 |
| 558 | 20231129 | 101600 | 4043496000 | 51700 | 51700 | 51800 | 51600 | 90 |
| 559 | 20231129 | 101500 | 4038844200 | 51600 | 51600 | 51700 | 51600 | 433 |
| 560 | 20231129 | 101400 | 4016463300 | 51600 | 51600 | 51700 | 51600 | 571 |
| 561 | 20231129 | 101300 | 3986947700 | 51600 | 51700 | 51800 | 51600 | 1216 |
| 562 | 20231129 | 101200 | 3924070500 | 51700 | 51700 | 51900 | 51700 | 251 |
| 563 | 20231129 | 101100 | 3911076200 | 51700 | 51800 | 51900 | 51700 | 495 |
| 564 | 20231129 | 101000 | 3885434400 | 51900 | 51800 | 51900 | 51700 | 274 |
| 565 | 20231129 | 100900 | 3871242500 | 51700 | 51800 | 51900 | 51700 | 501 |
| 566 | 20231129 | 100800 | 3845283100 | 51900 | 51900 | 51900 | 51800 | 559 |
| 567 | 20231129 | 100700 | 3816282000 | 51800 | 51800 | 51900 | 51700 | 455 |
| 568 | 20231129 | 100600 | 3792701100 | 51800 | 51900 | 51900 | 51700 | 2159 |
| 569 | 20231129 | 100500 | 3680788800 | 51900 | 51900 | 51900 | 51700 | 1009 |
| 570 | 20231129 | 100400 | 3628442000 | 51900 | 51600 | 51900 | 51500 | 1783 |
| 571 | 20231129 | 100300 | 3536384600 | 51600 | 51700 | 51700 | 51500 | 454 |
| 572 | 20231129 | 100200 | 3512978600 | 51700 | 51500 | 51800 | 51400 | 1905 |
| 573 | 20231129 | 100100 | 3414506100 | 51300 | 51200 | 51400 | 51200 | 1339 |
| 574 | 20231129 | 100000 | 3345768800 | 51200 | 51200 | 51200 | 51100 | 228 |
| 575 | 20231129 | 095900 | 3334100000 | 51200 | 51300 | 51300 | 51200 | 106 |
| 576 | 20231129 | 095800 | 3328670700 | 51200 | 51200 | 51300 | 51100 | 533 |
| 577 | 20231129 | 095700 | 3301385400 | 51100 | 51200 | 51200 | 51100 | 332 |
| 578 | 20231129 | 095600 | 3284417700 | 51100 | 51300 | 51300 | 51100 | 866 |
| 579 | 20231129 | 095500 | 3240096900 | 51300 | 51400 | 51400 | 51200 | 104 |
| 580 | 20231129 | 095400 | 3234761800 | 51300 | 51500 | 51500 | 51200 | 352 |
| 581 | 20231129 | 095300 | 3216704100 | 51300 | 51400 | 51600 | 51300 | 1143 |
| 582 | 20231129 | 095200 | 3157966600 | 51400 | 51300 | 51400 | 51300 | 348 |
| 583 | 20231129 | 095100 | 3140089200 | 51300 | 51300 | 51300 | 51200 | 432 |
| 584 | 20231129 | 095000 | 3117951700 | 51300 | 51100 | 51300 | 51100 | 1095 |
| 585 | 20231129 | 094900 | 3061972900 | 51100 | 51200 | 51200 | 51100 | 162 |
| 586 | 20231129 | 094800 | 3053687600 | 51200 | 51100 | 51200 | 51100 | 187 |
| 587 | 20231129 | 094700 | 3044121100 | 51100 | 51200 | 51200 | 51000 | 3065 |
| 588 | 20231129 | 094600 | 2887515600 | 51300 | 51200 | 51300 | 51200 | 228 |
| 589 | 20231129 | 094500 | 2875841100 | 51300 | 51300 | 51400 | 51200 | 505 |
| 590 | 20231129 | 094400 | 2849932600 | 51400 | 51400 | 51400 | 51300 | 164 |
| 591 | 20231129 | 094300 | 2841512500 | 51300 | 51400 | 51500 | 51300 | 624 |
| 592 | 20231129 | 094200 | 2809439800 | 51400 | 51300 | 51400 | 51300 | 340 |
| 593 | 20231129 | 094100 | 2791964400 | 51300 | 51300 | 51400 | 51300 | 201 |
| 594 | 20231129 | 094000 | 2781652800 | 51300 | 51500 | 51500 | 51300 | 784 |
| 595 | 20231129 | 093900 | 2741377600 | 51500 | 51500 | 51600 | 51500 | 488 |
| 596 | 20231129 | 093800 | 2716245200 | 51500 | 51600 | 51600 | 51400 | 157 |
| 597 | 20231129 | 093700 | 2708155200 | 51400 | 51500 | 51600 | 51300 | 708 |
| 598 | 20231129 | 093600 | 2671696200 | 51500 | 51400 | 51500 | 51300 | 662 |
| 599 | 20231129 | 093500 | 2637682700 | 51300 | 51400 | 51500 | 51300 | 573 |
| 600 | 20231129 | 093400 | 2608247700 | 51400 | 51300 | 51400 | 51200 | 189 |
| 601 | 20231129 | 093300 | 2598549600 | 51200 | 51300 | 51300 | 51200 | 212 |
| 602 | 20231129 | 093200 | 2587683000 | 51300 | 51400 | 51400 | 51200 | 965 |
| 603 | 20231129 | 093100 | 2538236100 | 51300 | 51200 | 51400 | 51200 | 420 |
| 604 | 20231129 | 093000 | 2516685000 | 51200 | 50900 | 51200 | 50900 | 1053 |
| 605 | 20231129 | 092900 | 2462955500 | 50900 | 50900 | 51000 | 50800 | 953 |
| 606 | 20231129 | 092800 | 2414451900 | 50900 | 51100 | 51100 | 50800 | 4024 |
| 607 | 20231129 | 092700 | 2209376100 | 51100 | 51100 | 51100 | 51000 | 1229 |
| 608 | 20231129 | 092600 | 2146603200 | 51000 | 51400 | 51400 | 51000 | 3808 |
| 609 | 20231129 | 092500 | 1951612500 | 51400 | 51300 | 51400 | 51200 | 2390 |
| 610 | 20231129 | 092400 | 1828946200 | 51200 | 51700 | 51700 | 51200 | 6894 |
| 611 | 20231129 | 092300 | 1473767700 | 51700 | 51800 | 51900 | 51700 | 1425 |
| 612 | 20231129 | 092200 | 1399955900 | 51800 | 51900 | 52000 | 51800 | 285 |
| 613 | 20231129 | 092100 | 1385163900 | 51800 | 51900 | 51900 | 51800 | 186 |
| 614 | 20231129 | 092000 | 1375520900 | 51800 | 51900 | 51900 | 51800 | 435 |
| 615 | 20231129 | 091900 | 1352965600 | 51900 | 51900 | 52000 | 51800 | 223 |
| 616 | 20231129 | 091800 | 1341411100 | 51900 | 52000 | 52100 | 51800 | 1677 |
| 617 | 20231129 | 091700 | 1254268000 | 52000 | 51800 | 52100 | 51800 | 407 |
| 618 | 20231129 | 091600 | 1233130300 | 51800 | 51800 | 51900 | 51800 | 635 |
| 619 | 20231129 | 091500 | 1200237100 | 51800 | 51900 | 51900 | 51800 | 403 |
| 620 | 20231129 | 091400 | 1179359300 | 51800 | 51900 | 52000 | 51800 | 335 |
| 621 | 20231129 | 091300 | 1161973500 | 52000 | 51800 | 52100 | 51800 | 1103 |
| 622 | 20231129 | 091200 | 1104659100 | 51800 | 51900 | 51900 | 51700 | 1718 |
| 623 | 20231129 | 091100 | 1015631900 | 51900 | 52000 | 52000 | 51900 | 531 |
| 624 | 20231129 | 091000 | 988025500 | 52000 | 52200 | 52200 | 52000 | 1273 |
| 625 | 20231129 | 090900 | 921740000 | 52100 | 52000 | 52200 | 52000 | 562 |
| 626 | 20231129 | 090800 | 892443600 | 52000 | 52100 | 52200 | 52000 | 713 |
| 627 | 20231129 | 090700 | 855278500 | 52100 | 51600 | 52200 | 51600 | 2415 |
| 628 | 20231129 | 090600 | 730252400 | 51700 | 52000 | 52000 | 51600 | 3547 |
| 629 | 20231129 | 090500 | 546607800 | 52000 | 51900 | 52100 | 51900 | 852 |
| 630 | 20231129 | 090400 | 502332000 | 51900 | 52200 | 52300 | 51900 | 2589 |
| 631 | 20231129 | 090300 | 367580200 | 52200 | 52400 | 52500 | 52100 | 1607 |
| 632 | 20231129 | 090200 | 283524900 | 52400 | 52100 | 52500 | 52100 | 681 |
| 633 | 20231129 | 090100 | 247911200 | 52100 | 52200 | 52400 | 52100 | 1608 |
| 634 | 20231129 | 090000 | 164041700 | 52200 | 52300 | 52500 | 52000 | 3087 |