33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 3 | 20231129 | 190100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 4 | 20231129 | 190000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 5 | 20231129 | 185900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 6 | 20231129 | 185800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 7 | 20231129 | 185700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 8 | 20231129 | 185600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 9 | 20231129 | 185500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 10 | 20231129 | 185400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 11 | 20231129 | 185300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 12 | 20231129 | 185200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 13 | 20231129 | 185100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 14 | 20231129 | 185000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 15 | 20231129 | 184900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 16 | 20231129 | 184800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 17 | 20231129 | 184700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 18 | 20231129 | 184600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 19 | 20231129 | 184500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 20 | 20231129 | 184400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 21 | 20231129 | 184300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 22 | 20231129 | 184200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 23 | 20231129 | 184100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 24 | 20231129 | 184000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 25 | 20231129 | 183900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 26 | 20231129 | 183800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 27 | 20231129 | 183700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 28 | 20231129 | 183600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 29 | 20231129 | 183500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 30 | 20231129 | 183400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 31 | 20231129 | 183300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 32 | 20231129 | 183200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 33 | 20231129 | 183100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 34 | 20231129 | 183000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 35 | 20231129 | 182900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 36 | 20231129 | 182800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 37 | 20231129 | 182700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 38 | 20231129 | 182600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 39 | 20231129 | 182500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 40 | 20231129 | 182400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 41 | 20231129 | 182300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 42 | 20231129 | 182200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 43 | 20231129 | 182100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 44 | 20231129 | 182000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 45 | 20231129 | 181900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 46 | 20231129 | 181800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 47 | 20231129 | 181700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 48 | 20231129 | 181600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 49 | 20231129 | 181500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 50 | 20231129 | 181400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 51 | 20231129 | 181300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 52 | 20231129 | 181200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 53 | 20231129 | 181100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 54 | 20231129 | 181000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 55 | 20231129 | 180900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 56 | 20231129 | 180800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 57 | 20231129 | 180700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 58 | 20231129 | 180600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 59 | 20231129 | 180500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 60 | 20231129 | 180400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 61 | 20231129 | 180300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 62 | 20231129 | 180200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 63 | 20231129 | 180100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 64 | 20231129 | 180000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 65 | 20231129 | 175900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 66 | 20231129 | 175800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 67 | 20231129 | 175700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 68 | 20231129 | 175600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 69 | 20231129 | 175500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 70 | 20231129 | 175400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 71 | 20231129 | 175300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 72 | 20231129 | 175200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 73 | 20231129 | 175100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 74 | 20231129 | 175000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 75 | 20231129 | 174900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 76 | 20231129 | 174800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 77 | 20231129 | 174700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 78 | 20231129 | 174600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 79 | 20231129 | 174500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 80 | 20231129 | 174400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 81 | 20231129 | 174300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 82 | 20231129 | 174200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 83 | 20231129 | 174100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 84 | 20231129 | 174000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 85 | 20231129 | 173900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 86 | 20231129 | 173800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 87 | 20231129 | 173700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 88 | 20231129 | 173600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 89 | 20231129 | 173500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 90 | 20231129 | 173400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 91 | 20231129 | 173300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 92 | 20231129 | 173200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 93 | 20231129 | 173100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 94 | 20231129 | 173000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 95 | 20231129 | 172900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 96 | 20231129 | 172800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 97 | 20231129 | 172700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 98 | 20231129 | 172600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 99 | 20231129 | 172500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 100 | 20231129 | 172400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 101 | 20231129 | 172300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 102 | 20231129 | 172200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 103 | 20231129 | 172100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 104 | 20231129 | 172000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 105 | 20231129 | 171900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 106 | 20231129 | 171800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 107 | 20231129 | 171700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 108 | 20231129 | 171600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 109 | 20231129 | 171500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 110 | 20231129 | 171400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 111 | 20231129 | 171300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 112 | 20231129 | 171200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 113 | 20231129 | 171100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 114 | 20231129 | 171000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 115 | 20231129 | 170900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 116 | 20231129 | 170800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 117 | 20231129 | 170700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 118 | 20231129 | 170600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 119 | 20231129 | 170500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 120 | 20231129 | 170400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 121 | 20231129 | 170300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 122 | 20231129 | 170200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 123 | 20231129 | 170100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 124 | 20231129 | 170000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 125 | 20231129 | 165900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 126 | 20231129 | 165800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 127 | 20231129 | 165700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 128 | 20231129 | 165600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 129 | 20231129 | 165500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 130 | 20231129 | 165400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 131 | 20231129 | 165300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 132 | 20231129 | 165200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 133 | 20231129 | 165100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 134 | 20231129 | 165000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 135 | 20231129 | 164900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 136 | 20231129 | 164800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 137 | 20231129 | 164700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 138 | 20231129 | 164600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 139 | 20231129 | 164500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 140 | 20231129 | 164400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 141 | 20231129 | 164300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 142 | 20231129 | 164200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 143 | 20231129 | 164100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 144 | 20231129 | 164000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 145 | 20231129 | 163900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 146 | 20231129 | 163800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 147 | 20231129 | 163700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 148 | 20231129 | 163600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 149 | 20231129 | 163500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 150 | 20231129 | 163400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 151 | 20231129 | 163300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 152 | 20231129 | 163200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 153 | 20231129 | 163100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 154 | 20231129 | 163000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 155 | 20231129 | 162900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 156 | 20231129 | 162800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 157 | 20231129 | 162700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 158 | 20231129 | 162600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 159 | 20231129 | 162500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 160 | 20231129 | 162400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 161 | 20231129 | 162300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 162 | 20231129 | 162200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 163 | 20231129 | 162100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 164 | 20231129 | 162000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 165 | 20231129 | 161900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 166 | 20231129 | 161800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 167 | 20231129 | 161700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 168 | 20231129 | 161600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 169 | 20231129 | 161500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 170 | 20231129 | 161400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 171 | 20231129 | 161300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 172 | 20231129 | 161200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 173 | 20231129 | 161100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 174 | 20231129 | 161000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 175 | 20231129 | 160900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 176 | 20231129 | 160800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 177 | 20231129 | 160700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 178 | 20231129 | 160600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 179 | 20231129 | 160500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 180 | 20231129 | 160400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 181 | 20231129 | 160300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 182 | 20231129 | 160200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 183 | 20231129 | 160100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 184 | 20231129 | 160000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 185 | 20231129 | 155900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 186 | 20231129 | 155800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 187 | 20231129 | 155700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 188 | 20231129 | 155600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 189 | 20231129 | 155500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 190 | 20231129 | 155400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 191 | 20231129 | 155300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 192 | 20231129 | 155200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 193 | 20231129 | 155100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 194 | 20231129 | 155000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 195 | 20231129 | 154900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 196 | 20231129 | 154800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 197 | 20231129 | 154700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 198 | 20231129 | 154600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 199 | 20231129 | 154500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 200 | 20231129 | 154400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 201 | 20231129 | 154300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 202 | 20231129 | 154200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 203 | 20231129 | 154100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 204 | 20231129 | 154000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 205 | 20231129 | 153900 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 206 | 20231129 | 153800 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 207 | 20231129 | 153700 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 208 | 20231129 | 153600 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 209 | 20231129 | 153500 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 210 | 20231129 | 153400 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 211 | 20231129 | 153300 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 212 | 20231129 | 153200 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 213 | 20231129 | 153100 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 214 | 20231129 | 153000 | 41932118000 | 51900 | 51900 | 51900 | 51900 | 69772 |
| 215 | 20231129 | 152900 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 216 | 20231129 | 152800 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 217 | 20231129 | 152700 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 218 | 20231129 | 152600 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 219 | 20231129 | 152500 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 220 | 20231129 | 152400 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 221 | 20231129 | 152300 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 222 | 20231129 | 152200 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 223 | 20231129 | 152100 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 224 | 20231129 | 152000 | 38310951200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 225 | 20231129 | 151900 | 38310951200 | 52000 | 52100 | 52200 | 51900 | 3986 |
| 226 | 20231129 | 151800 | 38103565500 | 52100 | 52100 | 52200 | 52100 | 5032 |
| 227 | 20231129 | 151700 | 37841163300 | 52100 | 52000 | 52200 | 52000 | 12691 |
| 228 | 20231129 | 151600 | 37179955500 | 52100 | 52000 | 52100 | 52000 | 3140 |
| 229 | 20231129 | 151500 | 37016395400 | 52100 | 52000 | 52100 | 52000 | 3150 |
| 230 | 20231129 | 151400 | 36852326600 | 52000 | 52000 | 52100 | 52000 | 3723 |
| 231 | 20231129 | 151300 | 36658403400 | 52100 | 52000 | 52100 | 52000 | 2589 |
| 232 | 20231129 | 151200 | 36523557600 | 52000 | 52000 | 52100 | 52000 | 1900 |
| 233 | 20231129 | 151100 | 36424606400 | 52000 | 52000 | 52100 | 52000 | 2690 |
| 234 | 20231129 | 151000 | 36284482600 | 52100 | 52000 | 52100 | 52000 | 3273 |
| 235 | 20231129 | 150900 | 36114000100 | 52000 | 52000 | 52100 | 52000 | 1676 |
| 236 | 20231129 | 150800 | 36026748500 | 52000 | 52000 | 52100 | 52000 | 2011 |
| 237 | 20231129 | 150700 | 35922042900 | 52000 | 52000 | 52100 | 52000 | 1616 |
| 238 | 20231129 | 150600 | 35837884600 | 52100 | 52100 | 52100 | 52000 | 1280 |
| 239 | 20231129 | 150500 | 35771219800 | 52000 | 52000 | 52100 | 52000 | 1531 |
| 240 | 20231129 | 150400 | 35691483000 | 52000 | 52000 | 52100 | 52000 | 3053 |
| 241 | 20231129 | 150300 | 35532464100 | 52000 | 52000 | 52100 | 52000 | 5525 |
| 242 | 20231129 | 150200 | 35245033700 | 52100 | 52000 | 52100 | 52000 | 1643 |
| 243 | 20231129 | 150100 | 35159474700 | 52000 | 52000 | 52100 | 52000 | 1666 |
| 244 | 20231129 | 150000 | 35072704600 | 52000 | 52000 | 52100 | 52000 | 1455 |
| 245 | 20231129 | 145900 | 34996940300 | 52000 | 52100 | 52100 | 52000 | 2201 |
| 246 | 20231129 | 145800 | 34882282200 | 52100 | 52000 | 52100 | 52000 | 1969 |
| 247 | 20231129 | 145700 | 34779737500 | 52100 | 52000 | 52100 | 52000 | 3174 |
| 248 | 20231129 | 145600 | 34614467300 | 52000 | 52000 | 52100 | 52000 | 2271 |
| 249 | 20231129 | 145500 | 34496195200 | 52000 | 52000 | 52100 | 52000 | 1369 |
| 250 | 20231129 | 145400 | 34424905600 | 52100 | 52000 | 52100 | 52000 | 2447 |
| 251 | 20231129 | 145300 | 34297470700 | 52000 | 52000 | 52100 | 52000 | 1561 |
| 252 | 20231129 | 145200 | 34216228500 | 52000 | 52000 | 52100 | 52000 | 4614 |
| 253 | 20231129 | 145100 | 33976231100 | 52000 | 52000 | 52100 | 52000 | 1617 |
| 254 | 20231129 | 145000 | 33892033000 | 52100 | 52100 | 52100 | 52000 | 2352 |
| 255 | 20231129 | 144900 | 33769530100 | 52100 | 52000 | 52100 | 52000 | 1502 |
| 256 | 20231129 | 144800 | 33691353100 | 52000 | 52100 | 52300 | 52000 | 16341 |
| 257 | 20231129 | 144700 | 32839285200 | 52200 | 52000 | 52200 | 52000 | 6028 |
| 258 | 20231129 | 144600 | 32524744500 | 52100 | 52000 | 52100 | 52000 | 3655 |
| 259 | 20231129 | 144500 | 32334351100 | 52100 | 52000 | 52100 | 52000 | 4550 |
| 260 | 20231129 | 144400 | 32097330900 | 52000 | 52000 | 52100 | 51900 | 6329 |
| 261 | 20231129 | 144300 | 31768133500 | 52000 | 51900 | 52000 | 51900 | 5757 |
| 262 | 20231129 | 144200 | 31469249700 | 52000 | 51900 | 52000 | 51900 | 2473 |
| 263 | 20231129 | 144100 | 31340711700 | 52000 | 51900 | 52000 | 51900 | 1502 |
| 264 | 20231129 | 144000 | 31262627100 | 52000 | 51900 | 52000 | 51900 | 2532 |
| 265 | 20231129 | 143900 | 31130996000 | 52000 | 51900 | 52000 | 51900 | 5119 |
| 266 | 20231129 | 143800 | 30864844200 | 51900 | 51900 | 52000 | 51900 | 2621 |
| 267 | 20231129 | 143700 | 30728589200 | 52000 | 51900 | 52000 | 51900 | 4138 |
| 268 | 20231129 | 143600 | 30513558300 | 51900 | 51900 | 52000 | 51900 | 5371 |
| 269 | 20231129 | 143500 | 30234304400 | 51900 | 51900 | 52000 | 51900 | 2140 |
| 270 | 20231129 | 143400 | 30123088100 | 52000 | 51900 | 52000 | 51900 | 4660 |
| 271 | 20231129 | 143300 | 29880921600 | 51900 | 51900 | 52000 | 51900 | 2587 |
| 272 | 20231129 | 143200 | 29746433800 | 51900 | 51900 | 52000 | 51900 | 4096 |
| 273 | 20231129 | 143100 | 29533680800 | 51900 | 51900 | 52000 | 51900 | 1948 |
| 274 | 20231129 | 143000 | 29432419100 | 51900 | 51900 | 52000 | 51900 | 1266 |
| 275 | 20231129 | 142900 | 29366621800 | 52000 | 51900 | 52000 | 51900 | 3904 |
| 276 | 20231129 | 142800 | 29163630500 | 51900 | 51900 | 52000 | 51900 | 1429 |
| 277 | 20231129 | 142700 | 29089372400 | 51900 | 51900 | 52000 | 51900 | 2111 |
| 278 | 20231129 | 142600 | 28979724400 | 52000 | 51900 | 52000 | 51900 | 2774 |
| 279 | 20231129 | 142500 | 28835612400 | 51900 | 51900 | 52000 | 51900 | 3724 |
| 280 | 20231129 | 142400 | 28642007400 | 51900 | 51900 | 52000 | 51900 | 1533 |
| 281 | 20231129 | 142300 | 28562326400 | 52000 | 51900 | 52000 | 51900 | 1847 |
| 282 | 20231129 | 142200 | 28466302900 | 51900 | 51900 | 52000 | 51900 | 2154 |
| 283 | 20231129 | 142100 | 28354340900 | 52000 | 51900 | 52000 | 51900 | 2844 |
| 284 | 20231129 | 142000 | 28206486900 | 51900 | 51900 | 52000 | 51900 | 3281 |
| 285 | 20231129 | 141900 | 28035923600 | 51900 | 51900 | 52000 | 51900 | 1831 |
| 286 | 20231129 | 141800 | 27940829500 | 51900 | 51900 | 52000 | 51900 | 1378 |
| 287 | 20231129 | 141700 | 27869218700 | 51900 | 51900 | 52000 | 51900 | 1232 |
| 288 | 20231129 | 141600 | 27805189700 | 51900 | 51900 | 52000 | 51900 | 1352 |
| 289 | 20231129 | 141500 | 27734980700 | 51900 | 51900 | 52000 | 51900 | 3583 |
| 290 | 20231129 | 141400 | 27548886500 | 51900 | 51900 | 52000 | 51900 | 1238 |
| 291 | 20231129 | 141300 | 27484582100 | 51900 | 51900 | 52000 | 51900 | 1815 |
| 292 | 20231129 | 141200 | 27390373900 | 51900 | 51900 | 52000 | 51900 | 1782 |
| 293 | 20231129 | 141100 | 27297762300 | 51900 | 51900 | 52000 | 51900 | 2715 |
| 294 | 20231129 | 141000 | 27156639100 | 51900 | 51900 | 52000 | 51900 | 1855 |
| 295 | 20231129 | 140900 | 27060347300 | 51900 | 51900 | 52000 | 51900 | 905 |
| 296 | 20231129 | 140800 | 27013362100 | 51900 | 52000 | 52000 | 51900 | 5293 |
| 297 | 20231129 | 140700 | 26738650800 | 51900 | 51900 | 52000 | 51900 | 4143 |
| 298 | 20231129 | 140600 | 26523610300 | 51900 | 51900 | 52000 | 51900 | 1293 |
| 299 | 20231129 | 140500 | 26456425500 | 51900 | 51900 | 52000 | 51900 | 1314 |
| 300 | 20231129 | 140400 | 26388146700 | 51900 | 51900 | 52000 | 51900 | 1453 |
| 301 | 20231129 | 140300 | 26312640500 | 51900 | 51900 | 52000 | 51900 | 2432 |
| 302 | 20231129 | 140200 | 26186222300 | 51900 | 51900 | 52000 | 51900 | 1422 |
| 303 | 20231129 | 140100 | 26112337800 | 51900 | 51900 | 52000 | 51900 | 1759 |
| 304 | 20231129 | 140000 | 26020909500 | 51900 | 51900 | 52000 | 51900 | 1385 |
| 305 | 20231129 | 135900 | 25948921800 | 51900 | 51900 | 52000 | 51900 | 1199 |
| 306 | 20231129 | 135800 | 25886687300 | 52000 | 51900 | 52000 | 51900 | 1590 |
| 307 | 20231129 | 135700 | 25804109100 | 51900 | 52000 | 52000 | 51900 | 2103 |
| 308 | 20231129 | 135600 | 25694822100 | 51900 | 52000 | 52000 | 51900 | 6695 |
| 309 | 20231129 | 135500 | 25347284000 | 51900 | 51900 | 52000 | 51900 | 978 |
| 310 | 20231129 | 135400 | 25296461200 | 52000 | 51900 | 52000 | 51900 | 971 |
| 311 | 20231129 | 135300 | 25245991700 | 51900 | 51900 | 52000 | 51900 | 2190 |
| 312 | 20231129 | 135200 | 25132149300 | 52000 | 51900 | 52000 | 51900 | 1263 |
| 313 | 20231129 | 135100 | 25066538500 | 51900 | 51900 | 52000 | 51900 | 1260 |
| 314 | 20231129 | 135000 | 25001072000 | 52000 | 51900 | 52000 | 51900 | 1285 |
| 315 | 20231129 | 134900 | 24934303100 | 52000 | 51900 | 52000 | 51900 | 2446 |
| 316 | 20231129 | 134800 | 24807233800 | 51900 | 52000 | 52000 | 51900 | 1420 |
| 317 | 20231129 | 134700 | 24733430900 | 51900 | 51900 | 52000 | 51900 | 1286 |
| 318 | 20231129 | 134600 | 24666601200 | 51900 | 51900 | 52000 | 51900 | 3766 |
| 319 | 20231129 | 134500 | 24470820700 | 52000 | 52000 | 52000 | 51900 | 1871 |
| 320 | 20231129 | 134400 | 24373623200 | 52000 | 52000 | 52000 | 51900 | 1964 |
| 321 | 20231129 | 134300 | 24271571400 | 51900 | 52000 | 52000 | 51900 | 872 |
| 322 | 20231129 | 134200 | 24226257800 | 52000 | 51900 | 52000 | 51900 | 2051 |
| 323 | 20231129 | 134100 | 24119642500 | 51900 | 51900 | 52000 | 51900 | 1976 |
| 324 | 20231129 | 134000 | 24017024700 | 51900 | 51900 | 52000 | 51900 | 1595 |
| 325 | 20231129 | 133900 | 23934242500 | 52000 | 52000 | 52100 | 51900 | 2851 |
| 326 | 20231129 | 133800 | 23786005800 | 52000 | 52100 | 52100 | 52000 | 2068 |
| 327 | 20231129 | 133700 | 23678442200 | 52000 | 52000 | 52100 | 52000 | 3373 |
| 328 | 20231129 | 133600 | 23502830500 | 52000 | 52000 | 52100 | 52000 | 642 |
| 329 | 20231129 | 133500 | 23469428400 | 52000 | 52000 | 52100 | 52000 | 6439 |
| 330 | 20231129 | 133400 | 23134600200 | 52000 | 52100 | 52200 | 52000 | 3558 |
| 331 | 20231129 | 133300 | 22949213600 | 52100 | 52100 | 52200 | 52100 | 1892 |
| 332 | 20231129 | 133200 | 22850627100 | 52100 | 52100 | 52200 | 52100 | 1715 |
| 333 | 20231129 | 133100 | 22761203200 | 52100 | 52100 | 52200 | 52100 | 1400 |
| 334 | 20231129 | 133000 | 22688222900 | 52200 | 52100 | 52200 | 52100 | 1547 |
| 335 | 20231129 | 132900 | 22607554300 | 52100 | 52100 | 52200 | 52100 | 1930 |
| 336 | 20231129 | 132800 | 22506988900 | 52200 | 52100 | 52200 | 52100 | 4243 |
| 337 | 20231129 | 132700 | 22285900700 | 52100 | 52100 | 52200 | 52100 | 1672 |
| 338 | 20231129 | 132600 | 22198688500 | 52100 | 52100 | 52200 | 52100 | 1302 |
| 339 | 20231129 | 132500 | 22130787700 | 52100 | 52100 | 52200 | 52100 | 1581 |
| 340 | 20231129 | 132400 | 22048299200 | 52100 | 52100 | 52200 | 52100 | 1087 |
| 341 | 20231129 | 132300 | 21991615700 | 52100 | 52200 | 52200 | 52100 | 1241 |
| 342 | 20231129 | 132200 | 21926891600 | 52100 | 52100 | 52200 | 52100 | 1237 |
| 343 | 20231129 | 132100 | 21862367200 | 52100 | 52100 | 52200 | 52100 | 1444 |
| 344 | 20231129 | 132000 | 21787044600 | 52100 | 52200 | 52200 | 52100 | 1846 |
| 345 | 20231129 | 131900 | 21690731000 | 52200 | 52100 | 52200 | 52100 | 3276 |
| 346 | 20231129 | 131800 | 21519773100 | 52100 | 52100 | 52200 | 52100 | 1054 |
| 347 | 20231129 | 131700 | 21464778400 | 52200 | 52100 | 52200 | 52100 | 1304 |
| 348 | 20231129 | 131600 | 21396775700 | 52200 | 52100 | 52200 | 52100 | 704 |
| 349 | 20231129 | 131500 | 21360048200 | 52100 | 52100 | 52200 | 52100 | 757 |
| 350 | 20231129 | 131400 | 21320570700 | 52100 | 52100 | 52200 | 52100 | 1115 |
| 351 | 20231129 | 131300 | 21262389900 | 52100 | 52100 | 52200 | 52100 | 904 |
| 352 | 20231129 | 131200 | 21215240700 | 52200 | 52100 | 52200 | 52100 | 1240 |
| 353 | 20231129 | 131100 | 21150538500 | 52200 | 52100 | 52200 | 52100 | 935 |
| 354 | 20231129 | 131000 | 21101764100 | 52100 | 52100 | 52200 | 52100 | 1350 |
| 355 | 20231129 | 130900 | 21031372900 | 52100 | 52100 | 52200 | 52100 | 1142 |
| 356 | 20231129 | 130800 | 20971821100 | 52100 | 52100 | 52200 | 52100 | 5791 |
| 357 | 20231129 | 130700 | 20669995600 | 52100 | 52100 | 52200 | 52100 | 1316 |
| 358 | 20231129 | 130600 | 20601324600 | 52100 | 52100 | 52200 | 52100 | 2264 |
| 359 | 20231129 | 130500 | 20483170600 | 52100 | 52100 | 52200 | 52100 | 946 |
| 360 | 20231129 | 130400 | 20433820600 | 52100 | 52100 | 52200 | 52100 | 1014 |
| 361 | 20231129 | 130300 | 20380925100 | 52200 | 52100 | 52200 | 52100 | 742 |
| 362 | 20231129 | 130200 | 20342214000 | 52100 | 52100 | 52200 | 52100 | 965 |
| 363 | 20231129 | 130100 | 20291882400 | 52100 | 52200 | 52200 | 52100 | 1453 |
| 364 | 20231129 | 130000 | 20216120900 | 52100 | 52100 | 52200 | 52100 | 787 |
| 365 | 20231129 | 125900 | 20175079400 | 52100 | 52100 | 52200 | 52100 | 861 |
| 366 | 20231129 | 125800 | 20130165700 | 52100 | 52100 | 52200 | 52100 | 1463 |
| 367 | 20231129 | 125700 | 20053851900 | 52100 | 52100 | 52200 | 52100 | 1379 |
| 368 | 20231129 | 125600 | 19981930400 | 52100 | 52100 | 52200 | 52100 | 1661 |
| 369 | 20231129 | 125500 | 19895261100 | 52200 | 52100 | 52200 | 52100 | 1005 |
| 370 | 20231129 | 125400 | 19842854000 | 52100 | 52100 | 52200 | 52100 | 1587 |
| 371 | 20231129 | 125300 | 19760169900 | 52100 | 52200 | 52300 | 52100 | 2356 |
| 372 | 20231129 | 125200 | 19637176000 | 52200 | 52200 | 52300 | 52200 | 746 |
| 373 | 20231129 | 125100 | 19598233600 | 52200 | 52200 | 52300 | 52100 | 3918 |
| 374 | 20231129 | 125000 | 19393713300 | 52200 | 52200 | 52300 | 52200 | 922 |
| 375 | 20231129 | 124900 | 19345527100 | 52200 | 52200 | 52300 | 52200 | 1416 |
| 376 | 20231129 | 124800 | 19271567300 | 52200 | 52200 | 52300 | 52200 | 870 |
| 377 | 20231129 | 124700 | 19226130600 | 52300 | 52200 | 52300 | 52200 | 1046 |
| 378 | 20231129 | 124600 | 19171472400 | 52200 | 52200 | 52300 | 52200 | 1050 |
| 379 | 20231129 | 124500 | 19116587300 | 52200 | 52200 | 52300 | 52200 | 1139 |
| 380 | 20231129 | 124400 | 19057052600 | 52300 | 52200 | 52300 | 52200 | 779 |
| 381 | 20231129 | 124300 | 19016336900 | 52300 | 52300 | 52300 | 52200 | 668 |
| 382 | 20231129 | 124200 | 18981424100 | 52200 | 52200 | 52300 | 52200 | 1168 |
| 383 | 20231129 | 124100 | 18920405500 | 52200 | 52200 | 52300 | 52200 | 769 |
| 384 | 20231129 | 124000 | 18880214100 | 52300 | 52200 | 52300 | 52200 | 917 |
| 385 | 20231129 | 123900 | 18832283700 | 52200 | 52200 | 52300 | 52200 | 736 |
| 386 | 20231129 | 123800 | 18793810600 | 52200 | 52300 | 52300 | 52200 | 1073 |
| 387 | 20231129 | 123700 | 18737718400 | 52200 | 52200 | 52300 | 52200 | 708 |
| 388 | 20231129 | 123600 | 18700722400 | 52200 | 52200 | 52300 | 52200 | 909 |
| 389 | 20231129 | 123500 | 18653221100 | 52200 | 52200 | 52300 | 52200 | 1020 |
| 390 | 20231129 | 123400 | 18599902100 | 52200 | 52200 | 52300 | 52200 | 1101 |
| 391 | 20231129 | 123300 | 18542418900 | 52200 | 52200 | 52300 | 52200 | 896 |
| 392 | 20231129 | 123200 | 18495609600 | 52200 | 52200 | 52300 | 52200 | 948 |
| 393 | 20231129 | 123100 | 18446060600 | 52200 | 52200 | 52300 | 52200 | 883 |
| 394 | 20231129 | 123000 | 18399923400 | 52200 | 52200 | 52300 | 52200 | 714 |
| 395 | 20231129 | 122900 | 18362622700 | 52200 | 52200 | 52300 | 52200 | 1033 |
| 396 | 20231129 | 122800 | 18308641200 | 52200 | 52200 | 52300 | 52200 | 791 |
| 397 | 20231129 | 122700 | 18267294900 | 52300 | 52200 | 52300 | 52200 | 848 |
| 398 | 20231129 | 122600 | 18222972100 | 52200 | 52300 | 52300 | 52200 | 952 |
| 399 | 20231129 | 122500 | 18173270300 | 52200 | 52200 | 52300 | 52200 | 463 |
| 400 | 20231129 | 122400 | 18149093400 | 52200 | 52300 | 52300 | 52200 | 430 |
| 401 | 20231129 | 122300 | 18126646800 | 52200 | 52200 | 52300 | 52200 | 1034 |
| 402 | 20231129 | 122200 | 18072665000 | 52200 | 52200 | 52300 | 52200 | 842 |
| 403 | 20231129 | 122100 | 18028707000 | 52200 | 52200 | 52200 | 52200 | 565 |
| 404 | 20231129 | 122000 | 17999214000 | 52200 | 52200 | 52300 | 52200 | 1046 |
| 405 | 20231129 | 121900 | 17944597900 | 52200 | 52300 | 52300 | 52100 | 323 |
| 406 | 20231129 | 121800 | 17927741700 | 52100 | 52200 | 52300 | 52100 | 2523 |
| 407 | 20231129 | 121700 | 17796049300 | 52200 | 52200 | 52300 | 52200 | 2959 |
| 408 | 20231129 | 121600 | 17641589400 | 52200 | 52300 | 52300 | 52200 | 1009 |
| 409 | 20231129 | 121500 | 17588856000 | 52200 | 52200 | 52300 | 52200 | 1226 |
| 410 | 20231129 | 121400 | 17524777200 | 52200 | 52200 | 52300 | 52200 | 1512 |
| 411 | 20231129 | 121300 | 17445722600 | 52200 | 52200 | 52300 | 52200 | 717 |
| 412 | 20231129 | 121200 | 17408244900 | 52200 | 52200 | 52300 | 52200 | 846 |
| 413 | 20231129 | 121100 | 17364017600 | 52200 | 52200 | 52300 | 52200 | 998 |
| 414 | 20231129 | 121000 | 17311868800 | 52300 | 52200 | 52300 | 52200 | 1043 |
| 415 | 20231129 | 120900 | 17257350900 | 52200 | 52200 | 52300 | 52200 | 680 |
| 416 | 20231129 | 120800 | 17221804300 | 52200 | 52200 | 52300 | 52200 | 923 |
| 417 | 20231129 | 120700 | 17173570100 | 52200 | 52200 | 52300 | 52200 | 933 |
| 418 | 20231129 | 120600 | 17124790000 | 52200 | 52200 | 52300 | 52200 | 893 |
| 419 | 20231129 | 120500 | 17078108800 | 52200 | 52200 | 52300 | 52200 | 724 |
| 420 | 20231129 | 120400 | 17040266700 | 52300 | 52200 | 52300 | 52200 | 2294 |
| 421 | 20231129 | 120300 | 16920322700 | 52200 | 52200 | 52300 | 52200 | 1093 |
| 422 | 20231129 | 120200 | 16863196100 | 52200 | 52200 | 52300 | 52200 | 777 |
| 423 | 20231129 | 120100 | 16822585500 | 52200 | 52200 | 52300 | 52200 | 767 |
| 424 | 20231129 | 120000 | 16782501400 | 52200 | 52200 | 52300 | 52200 | 1783 |
| 425 | 20231129 | 115900 | 16689352300 | 52200 | 52200 | 52300 | 52200 | 551 |
| 426 | 20231129 | 115800 | 16660562700 | 52200 | 52200 | 52300 | 52200 | 500 |
| 427 | 20231129 | 115700 | 16634455800 | 52300 | 52300 | 52300 | 52200 | 3302 |
| 428 | 20231129 | 115600 | 16461796600 | 52300 | 52300 | 52400 | 52300 | 705 |
| 429 | 20231129 | 115500 | 16424881700 | 52300 | 52300 | 52400 | 52300 | 1001 |
| 430 | 20231129 | 115400 | 16372456900 | 52400 | 52300 | 52400 | 52300 | 772 |
| 431 | 20231129 | 115300 | 16332032000 | 52300 | 52300 | 52400 | 52300 | 705 |
| 432 | 20231129 | 115200 | 16295122300 | 52400 | 52300 | 52400 | 52300 | 786 |
| 433 | 20231129 | 115100 | 16253949800 | 52300 | 52400 | 52400 | 52300 | 805 |
| 434 | 20231129 | 115000 | 16211795200 | 52400 | 52300 | 52400 | 52300 | 994 |
| 435 | 20231129 | 114900 | 16159738200 | 52400 | 52300 | 52400 | 52300 | 992 |
| 436 | 20231129 | 114800 | 16107778000 | 52300 | 52300 | 52400 | 52300 | 1190 |
| 437 | 20231129 | 114700 | 16045441200 | 52300 | 52300 | 52400 | 52300 | 730 |
| 438 | 20231129 | 114600 | 16007201300 | 52300 | 52300 | 52400 | 52300 | 788 |
| 439 | 20231129 | 114500 | 15965922000 | 52300 | 52300 | 52400 | 52300 | 1094 |
| 440 | 20231129 | 114400 | 15908628300 | 52300 | 52300 | 52400 | 52300 | 534 |
| 441 | 20231129 | 114300 | 15880677400 | 52300 | 52300 | 52400 | 52300 | 244 |
| 442 | 20231129 | 114200 | 15867915500 | 52300 | 52400 | 52500 | 52300 | 1692 |
| 443 | 20231129 | 114100 | 15779260900 | 52400 | 52400 | 52500 | 52400 | 2113 |
| 444 | 20231129 | 114000 | 15668492400 | 52400 | 52500 | 52500 | 52400 | 733 |
| 445 | 20231129 | 113900 | 15630046900 | 52400 | 52400 | 52500 | 52400 | 1053 |
| 446 | 20231129 | 113800 | 15574816900 | 52400 | 52400 | 52500 | 52400 | 992 |
| 447 | 20231129 | 113700 | 15522804600 | 52400 | 52400 | 52500 | 52400 | 1126 |
| 448 | 20231129 | 113600 | 15463769200 | 52400 | 52400 | 52500 | 52400 | 770 |
| 449 | 20231129 | 113500 | 15423364200 | 52400 | 52400 | 52500 | 52400 | 791 |
| 450 | 20231129 | 113400 | 15381875200 | 52500 | 52400 | 52500 | 52400 | 1273 |
| 451 | 20231129 | 113300 | 15315088400 | 52400 | 52400 | 52500 | 52400 | 549 |
| 452 | 20231129 | 113200 | 15286272800 | 52400 | 52400 | 52500 | 52400 | 403 |
| 453 | 20231129 | 113100 | 15265136100 | 52400 | 52500 | 52500 | 52400 | 1060 |
| 454 | 20231129 | 113000 | 15209493200 | 52500 | 52500 | 52600 | 52400 | 1377 |
| 455 | 20231129 | 112900 | 15137198700 | 52500 | 52500 | 52600 | 52500 | 1497 |
| 456 | 20231129 | 112800 | 15058602000 | 52500 | 52500 | 52600 | 52500 | 2301 |
| 457 | 20231129 | 112700 | 14937772600 | 52500 | 52500 | 52600 | 52500 | 1904 |
| 458 | 20231129 | 112600 | 14837811400 | 52500 | 52300 | 52500 | 52300 | 18650 |
| 459 | 20231129 | 112500 | 13859192500 | 52300 | 52300 | 52400 | 52300 | 916 |
| 460 | 20231129 | 112400 | 13811220600 | 52300 | 52300 | 52400 | 52300 | 753 |
| 461 | 20231129 | 112300 | 13771776600 | 52300 | 52300 | 52400 | 52300 | 739 |
| 462 | 20231129 | 112200 | 13733071300 | 52300 | 52300 | 52400 | 52300 | 812 |
| 463 | 20231129 | 112100 | 13690537500 | 52400 | 52300 | 52400 | 52300 | 628 |
| 464 | 20231129 | 112000 | 13657641600 | 52300 | 52300 | 52400 | 52300 | 1034 |
| 465 | 20231129 | 111900 | 13603510600 | 52300 | 52300 | 52400 | 52300 | 727 |
| 466 | 20231129 | 111800 | 13565433900 | 52300 | 52400 | 52400 | 52300 | 285 |
| 467 | 20231129 | 111700 | 13550509000 | 52300 | 52400 | 52500 | 52300 | 3376 |
| 468 | 20231129 | 111600 | 13373617900 | 52400 | 52500 | 52500 | 52400 | 660 |
| 469 | 20231129 | 111500 | 13338988000 | 52500 | 52400 | 52500 | 52400 | 2940 |
| 470 | 20231129 | 111400 | 13184646200 | 52400 | 52400 | 52500 | 52400 | 2112 |
| 471 | 20231129 | 111300 | 13073889000 | 52400 | 52500 | 52500 | 52400 | 2640 |
| 472 | 20231129 | 111200 | 12935321300 | 52500 | 52400 | 52500 | 52400 | 1040 |
| 473 | 20231129 | 111100 | 12880731900 | 52400 | 52400 | 52500 | 52400 | 834 |
| 474 | 20231129 | 111000 | 12836967400 | 52400 | 52400 | 52500 | 52400 | 1847 |
| 475 | 20231129 | 110900 | 12740013300 | 52400 | 52400 | 52500 | 52400 | 1151 |
| 476 | 20231129 | 110800 | 12679634300 | 52400 | 52300 | 52400 | 52300 | 4864 |
| 477 | 20231129 | 110700 | 12424774300 | 52300 | 52300 | 52400 | 52300 | 1155 |
| 478 | 20231129 | 110600 | 12364267000 | 52300 | 52300 | 52400 | 52300 | 1745 |
| 479 | 20231129 | 110500 | 12272920100 | 52300 | 52300 | 52400 | 52300 | 257 |
| 480 | 20231129 | 110400 | 12259474500 | 52300 | 52500 | 52500 | 52300 | 3851 |
| 481 | 20231129 | 110300 | 12057622200 | 52400 | 52400 | 52500 | 52400 | 1517 |
| 482 | 20231129 | 110200 | 11978019100 | 52400 | 52400 | 52500 | 52400 | 1474 |
| 483 | 20231129 | 110100 | 11900672500 | 52400 | 52400 | 52500 | 52400 | 3479 |
| 484 | 20231129 | 110000 | 11718156700 | 52400 | 52300 | 52500 | 52300 | 6528 |
| 485 | 20231129 | 105900 | 11376037200 | 52300 | 52300 | 52400 | 52200 | 2648 |
| 486 | 20231129 | 105800 | 11237545900 | 52300 | 52200 | 52400 | 52200 | 4439 |
| 487 | 20231129 | 105700 | 11005066100 | 52300 | 52200 | 52300 | 52200 | 2108 |
| 488 | 20231129 | 105600 | 10894830700 | 52300 | 52200 | 52300 | 52200 | 2398 |
| 489 | 20231129 | 105500 | 10769422600 | 52300 | 52200 | 52300 | 52200 | 971 |
| 490 | 20231129 | 105400 | 10718645800 | 52200 | 52200 | 52300 | 52200 | 431 |
| 491 | 20231129 | 105300 | 10696138700 | 52200 | 52000 | 52400 | 52000 | 18034 |
| 492 | 20231129 | 105200 | 9754882800 | 52000 | 52000 | 52100 | 52000 | 490 |
| 493 | 20231129 | 105100 | 9729380800 | 52000 | 52100 | 52100 | 52000 | 326 |
| 494 | 20231129 | 105000 | 9712412000 | 52000 | 52000 | 52100 | 52000 | 1289 |
| 495 | 20231129 | 104900 | 9645333700 | 52000 | 52100 | 52100 | 52000 | 2094 |
| 496 | 20231129 | 104800 | 9536323400 | 52000 | 52100 | 52200 | 52000 | 877 |
| 497 | 20231129 | 104700 | 9490624900 | 52100 | 52100 | 52200 | 52100 | 557 |
| 498 | 20231129 | 104600 | 9461602700 | 52100 | 52100 | 52200 | 52100 | 201 |
| 499 | 20231129 | 104500 | 9451121100 | 52100 | 52100 | 52200 | 52000 | 1398 |
| 500 | 20231129 | 104400 | 9378264200 | 52100 | 52100 | 52200 | 52100 | 425 |
| 501 | 20231129 | 104300 | 9356120600 | 52100 | 52100 | 52200 | 52100 | 1349 |
| 502 | 20231129 | 104200 | 9285749700 | 52100 | 52100 | 52200 | 52100 | 584 |
| 503 | 20231129 | 104100 | 9255279400 | 52100 | 52100 | 52200 | 52100 | 810 |
| 504 | 20231129 | 104000 | 9213020500 | 52100 | 52200 | 52200 | 52100 | 955 |
| 505 | 20231129 | 103900 | 9163193000 | 52200 | 52100 | 52200 | 52100 | 1029 |
| 506 | 20231129 | 103800 | 9109487900 | 52100 | 52100 | 52200 | 52100 | 1581 |
| 507 | 20231129 | 103700 | 9027048300 | 52100 | 52100 | 52200 | 52100 | 1036 |
| 508 | 20231129 | 103600 | 8973031200 | 52100 | 52100 | 52200 | 52100 | 916 |
| 509 | 20231129 | 103500 | 8925221900 | 52100 | 52100 | 52200 | 52100 | 1232 |
| 510 | 20231129 | 103400 | 8860993000 | 52100 | 52100 | 52200 | 52100 | 233 |
| 511 | 20231129 | 103300 | 8848845000 | 52200 | 52200 | 52200 | 52100 | 565 |
| 512 | 20231129 | 103200 | 8819406900 | 52100 | 51800 | 52200 | 51800 | 23755 |
| 513 | 20231129 | 103100 | 7583835800 | 51800 | 51800 | 51900 | 51800 | 599 |
| 514 | 20231129 | 103000 | 7552773100 | 51800 | 51800 | 51900 | 51800 | 444 |
| 515 | 20231129 | 102900 | 7529762400 | 51900 | 51800 | 51900 | 51800 | 885 |
| 516 | 20231129 | 102800 | 7483875800 | 51800 | 51800 | 51900 | 51800 | 1606 |
| 517 | 20231129 | 102700 | 7400604800 | 51800 | 51800 | 51900 | 51800 | 1282 |
| 518 | 20231129 | 102600 | 7334094000 | 51800 | 51800 | 51900 | 51800 | 474 |
| 519 | 20231129 | 102500 | 7309511000 | 51800 | 51800 | 51900 | 51800 | 1343 |
| 520 | 20231129 | 102400 | 7239842500 | 51800 | 51800 | 51900 | 51800 | 502 |
| 521 | 20231129 | 102300 | 7213812400 | 51900 | 51800 | 51900 | 51800 | 1083 |
| 522 | 20231129 | 102200 | 7157653700 | 51800 | 51900 | 51900 | 51800 | 601 |
| 523 | 20231129 | 102100 | 7126494400 | 51800 | 51800 | 51900 | 51800 | 830 |
| 524 | 20231129 | 102000 | 7083450500 | 51900 | 51800 | 51900 | 51800 | 2426 |
| 525 | 20231129 | 101900 | 6957612600 | 51800 | 51800 | 51900 | 51800 | 1061 |
| 526 | 20231129 | 101800 | 6902652300 | 51800 | 51900 | 51900 | 51800 | 1541 |
| 527 | 20231129 | 101700 | 6822821400 | 51800 | 51800 | 51900 | 51800 | 636 |
| 528 | 20231129 | 101600 | 6789851200 | 51800 | 51900 | 51900 | 51800 | 447 |
| 529 | 20231129 | 101500 | 6766694900 | 51800 | 51800 | 51900 | 51800 | 451 |
| 530 | 20231129 | 101400 | 6743320000 | 51800 | 51900 | 51900 | 51800 | 383 |
| 531 | 20231129 | 101300 | 6723474700 | 51900 | 51800 | 51900 | 51800 | 424 |
| 532 | 20231129 | 101200 | 6701488100 | 51800 | 51800 | 51900 | 51800 | 969 |
| 533 | 20231129 | 101100 | 6651274400 | 51800 | 51800 | 51900 | 51800 | 253 |
| 534 | 20231129 | 101000 | 6638168700 | 51800 | 51900 | 51900 | 51800 | 216 |
| 535 | 20231129 | 100900 | 6626979700 | 51800 | 51800 | 51900 | 51800 | 267 |
| 536 | 20231129 | 100800 | 6613140800 | 51900 | 51800 | 51900 | 51800 | 554 |
| 537 | 20231129 | 100700 | 6584406000 | 51800 | 51900 | 52000 | 51800 | 3329 |
| 538 | 20231129 | 100600 | 6411752800 | 51900 | 51900 | 52000 | 51900 | 2177 |
| 539 | 20231129 | 100500 | 6298759400 | 51900 | 51900 | 52000 | 51900 | 768 |
| 540 | 20231129 | 100400 | 6258886800 | 51900 | 51800 | 51900 | 51800 | 5284 |
| 541 | 20231129 | 100300 | 5984719000 | 51800 | 51700 | 51900 | 51700 | 258 |
| 542 | 20231129 | 100200 | 5971355500 | 51900 | 51700 | 51900 | 51700 | 10009 |
| 543 | 20231129 | 100100 | 5452946800 | 51700 | 51700 | 51800 | 51700 | 513 |
| 544 | 20231129 | 100000 | 5426415300 | 51700 | 51700 | 51800 | 51700 | 530 |
| 545 | 20231129 | 095900 | 5399013300 | 51700 | 51700 | 51800 | 51700 | 1949 |
| 546 | 20231129 | 095800 | 5298249100 | 51700 | 51700 | 51800 | 51700 | 1087 |
| 547 | 20231129 | 095700 | 5242044300 | 51700 | 51700 | 51800 | 51700 | 986 |
| 548 | 20231129 | 095600 | 5191057100 | 51700 | 51700 | 51800 | 51700 | 1078 |
| 549 | 20231129 | 095500 | 5135246200 | 51800 | 51700 | 51800 | 51700 | 210 |
| 550 | 20231129 | 095400 | 5124388800 | 51700 | 51700 | 51800 | 51700 | 594 |
| 551 | 20231129 | 095300 | 5093640900 | 51700 | 51700 | 51800 | 51700 | 1118 |
| 552 | 20231129 | 095200 | 5035808600 | 51800 | 51700 | 51800 | 51700 | 1381 |
| 553 | 20231129 | 095100 | 4964309300 | 51700 | 51700 | 51800 | 51700 | 454 |
| 554 | 20231129 | 095000 | 4940837200 | 51700 | 51700 | 51800 | 51700 | 802 |
| 555 | 20231129 | 094900 | 4899344400 | 51700 | 51700 | 51800 | 51700 | 341 |
| 556 | 20231129 | 094800 | 4881711500 | 51700 | 51800 | 51800 | 51700 | 1617 |
| 557 | 20231129 | 094700 | 4798000700 | 51700 | 51700 | 51700 | 51700 | 367 |
| 558 | 20231129 | 094600 | 4779026800 | 51700 | 51700 | 51800 | 51700 | 787 |
| 559 | 20231129 | 094500 | 4738323700 | 51700 | 51700 | 51800 | 51700 | 1008 |
| 560 | 20231129 | 094400 | 4686201300 | 51700 | 51700 | 51800 | 51700 | 3069 |
| 561 | 20231129 | 094300 | 4527508300 | 51700 | 51700 | 51800 | 51700 | 1772 |
| 562 | 20231129 | 094200 | 4435887400 | 51700 | 51800 | 51800 | 51700 | 572 |
| 563 | 20231129 | 094100 | 4406293900 | 51700 | 51800 | 51800 | 51700 | 903 |
| 564 | 20231129 | 094000 | 4359597000 | 51800 | 51800 | 51800 | 51700 | 870 |
| 565 | 20231129 | 093900 | 4314610600 | 51700 | 51800 | 51800 | 51700 | 796 |
| 566 | 20231129 | 093800 | 4273431300 | 51800 | 51700 | 51800 | 51700 | 2810 |
| 567 | 20231129 | 093700 | 4128139600 | 51700 | 51700 | 51800 | 51700 | 638 |
| 568 | 20231129 | 093600 | 4095130300 | 51700 | 51700 | 51800 | 51700 | 567 |
| 569 | 20231129 | 093500 | 4065816200 | 51700 | 51800 | 51800 | 51700 | 361 |
| 570 | 20231129 | 093400 | 4047149900 | 51700 | 51700 | 51800 | 51700 | 530 |
| 571 | 20231129 | 093300 | 4019731400 | 51800 | 51700 | 51800 | 51700 | 635 |
| 572 | 20231129 | 093200 | 3986892600 | 51800 | 51800 | 51800 | 51700 | 748 |
| 573 | 20231129 | 093100 | 3948183200 | 51800 | 51800 | 51900 | 51700 | 3527 |
| 574 | 20231129 | 093000 | 3765521100 | 51800 | 51800 | 51900 | 51800 | 1270 |
| 575 | 20231129 | 092900 | 3699720700 | 51800 | 51800 | 51900 | 51800 | 374 |
| 576 | 20231129 | 092800 | 3680347000 | 51900 | 51800 | 51900 | 51700 | 6080 |
| 577 | 20231129 | 092700 | 3365407600 | 51700 | 51700 | 51800 | 51700 | 496 |
| 578 | 20231129 | 092600 | 3339752700 | 51800 | 51800 | 51800 | 51700 | 329 |
| 579 | 20231129 | 092500 | 3322735900 | 51700 | 51700 | 51800 | 51700 | 402 |
| 580 | 20231129 | 092400 | 3301950600 | 51700 | 51700 | 51800 | 51600 | 1287 |
| 581 | 20231129 | 092300 | 3235412400 | 51800 | 51700 | 51800 | 51700 | 6563 |
| 582 | 20231129 | 092200 | 2896102200 | 51700 | 51700 | 51800 | 51700 | 1220 |
| 583 | 20231129 | 092100 | 2833025500 | 51800 | 51900 | 51900 | 51700 | 4811 |
| 584 | 20231129 | 092000 | 2583850400 | 51900 | 51900 | 51900 | 51800 | 948 |
| 585 | 20231129 | 091900 | 2534731800 | 51800 | 51800 | 51900 | 51800 | 2151 |
| 586 | 20231129 | 091800 | 2423289900 | 51800 | 51900 | 52000 | 51800 | 4542 |
| 587 | 20231129 | 091700 | 2187753800 | 52000 | 51900 | 52000 | 51900 | 2679 |
| 588 | 20231129 | 091600 | 2048575700 | 51900 | 52000 | 52100 | 51900 | 17517 |
| 589 | 20231129 | 091500 | 1137716000 | 52000 | 52000 | 52100 | 52000 | 998 |
| 590 | 20231129 | 091400 | 1085807500 | 52100 | 52000 | 52100 | 52000 | 1265 |
| 591 | 20231129 | 091300 | 1019995300 | 52000 | 52000 | 52100 | 52000 | 1115 |
| 592 | 20231129 | 091200 | 961926500 | 52000 | 52100 | 52100 | 52000 | 322 |
| 593 | 20231129 | 091100 | 945174800 | 52100 | 52100 | 52100 | 52000 | 848 |
| 594 | 20231129 | 091000 | 901066200 | 52100 | 52100 | 52100 | 52000 | 1186 |
| 595 | 20231129 | 090900 | 839288400 | 52100 | 52100 | 52100 | 52000 | 145 |
| 596 | 20231129 | 090800 | 831735400 | 52100 | 52100 | 52100 | 52000 | 44 |
| 597 | 20231129 | 090700 | 829443200 | 52100 | 52100 | 52100 | 52000 | 2702 |
| 598 | 20231129 | 090600 | 688735500 | 52000 | 52100 | 52100 | 52000 | 213 |
| 599 | 20231129 | 090500 | 677648800 | 52100 | 52100 | 52100 | 52000 | 1460 |
| 600 | 20231129 | 090400 | 601592900 | 52100 | 52000 | 52100 | 52000 | 638 |
| 601 | 20231129 | 090300 | 568404800 | 52000 | 52100 | 52100 | 52000 | 2535 |
| 602 | 20231129 | 090200 | 436333400 | 52100 | 52100 | 52100 | 52000 | 574 |
| 603 | 20231129 | 090100 | 406438600 | 52000 | 52000 | 52100 | 52000 | 3407 |
| 604 | 20231129 | 090000 | 229194600 | 52000 | 52000 | 52100 | 52000 | 4407 |