31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 9565 |
| 3 | 20231129 | 182900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 4 | 20231129 | 182800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 5 | 20231129 | 182700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 6 | 20231129 | 182600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 7 | 20231129 | 182500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 8 | 20231129 | 182400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 9 | 20231129 | 182300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 10 | 20231129 | 182200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 11 | 20231129 | 182100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 12 | 20231129 | 182000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 13 | 20231129 | 181900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 14 | 20231129 | 181800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 15 | 20231129 | 181700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 16 | 20231129 | 181600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 17 | 20231129 | 181500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 18 | 20231129 | 181400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 19 | 20231129 | 181300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 20 | 20231129 | 181200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 21 | 20231129 | 181100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 22 | 20231129 | 181000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 23 | 20231129 | 180900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 24 | 20231129 | 180800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 25 | 20231129 | 180700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 26 | 20231129 | 180600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 27 | 20231129 | 180500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 28 | 20231129 | 180400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 29 | 20231129 | 180300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 30 | 20231129 | 180200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 31 | 20231129 | 180100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 32 | 20231129 | 180000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 9565 |
| 33 | 20231129 | 175900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 34 | 20231129 | 175800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 35 | 20231129 | 175700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 36 | 20231129 | 175600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 37 | 20231129 | 175500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 38 | 20231129 | 175400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 39 | 20231129 | 175300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 40 | 20231129 | 175200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 41 | 20231129 | 175100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 42 | 20231129 | 175000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 43 | 20231129 | 174900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 44 | 20231129 | 174800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 45 | 20231129 | 174700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 46 | 20231129 | 174600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 47 | 20231129 | 174500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 48 | 20231129 | 174400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 49 | 20231129 | 174300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 50 | 20231129 | 174200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 51 | 20231129 | 174100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 52 | 20231129 | 174000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 53 | 20231129 | 173900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 54 | 20231129 | 173800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 55 | 20231129 | 173700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 56 | 20231129 | 173600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 57 | 20231129 | 173500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 58 | 20231129 | 173400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 59 | 20231129 | 173300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 60 | 20231129 | 173200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 61 | 20231129 | 173100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 62 | 20231129 | 173000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 9565 |
| 63 | 20231129 | 172900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 64 | 20231129 | 172800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 65 | 20231129 | 172700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 66 | 20231129 | 172600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 67 | 20231129 | 172500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 68 | 20231129 | 172400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 69 | 20231129 | 172300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 70 | 20231129 | 172200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 71 | 20231129 | 172100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 72 | 20231129 | 172000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 73 | 20231129 | 171900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 74 | 20231129 | 171800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 75 | 20231129 | 171700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 76 | 20231129 | 171600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 77 | 20231129 | 171500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 78 | 20231129 | 171400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 79 | 20231129 | 171300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 80 | 20231129 | 171200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 81 | 20231129 | 171100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 82 | 20231129 | 171000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 83 | 20231129 | 170900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 84 | 20231129 | 170800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 85 | 20231129 | 170700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 86 | 20231129 | 170600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 87 | 20231129 | 170500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 88 | 20231129 | 170400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 89 | 20231129 | 170300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 90 | 20231129 | 170200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 91 | 20231129 | 170100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 92 | 20231129 | 170000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 9565 |
| 93 | 20231129 | 165900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 94 | 20231129 | 165800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 95 | 20231129 | 165700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 96 | 20231129 | 165600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 97 | 20231129 | 165500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 98 | 20231129 | 165400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 99 | 20231129 | 165300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 100 | 20231129 | 165200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 101 | 20231129 | 165100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 102 | 20231129 | 165000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 103 | 20231129 | 164900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 104 | 20231129 | 164800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 105 | 20231129 | 164700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 106 | 20231129 | 164600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 107 | 20231129 | 164500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 108 | 20231129 | 164400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 109 | 20231129 | 164300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 110 | 20231129 | 164200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 111 | 20231129 | 164100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 112 | 20231129 | 164000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 113 | 20231129 | 163900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 114 | 20231129 | 163800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 115 | 20231129 | 163700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 116 | 20231129 | 163600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 117 | 20231129 | 163500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 118 | 20231129 | 163400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 119 | 20231129 | 163300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 120 | 20231129 | 163200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 121 | 20231129 | 163100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 122 | 20231129 | 163000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 9565 |
| 123 | 20231129 | 162900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 124 | 20231129 | 162800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 125 | 20231129 | 162700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 126 | 20231129 | 162600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 127 | 20231129 | 162500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 128 | 20231129 | 162400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 129 | 20231129 | 162300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 130 | 20231129 | 162200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 131 | 20231129 | 162100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 132 | 20231129 | 162000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 133 | 20231129 | 161900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 134 | 20231129 | 161800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 135 | 20231129 | 161700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 136 | 20231129 | 161600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 137 | 20231129 | 161500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 138 | 20231129 | 161400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 139 | 20231129 | 161300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 140 | 20231129 | 161200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 141 | 20231129 | 161100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 142 | 20231129 | 161000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 143 | 20231129 | 160900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 144 | 20231129 | 160800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 145 | 20231129 | 160700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 146 | 20231129 | 160600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 147 | 20231129 | 160500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 148 | 20231129 | 160400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 149 | 20231129 | 160300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 150 | 20231129 | 160200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 151 | 20231129 | 160100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 152 | 20231129 | 160000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 9565 |
| 153 | 20231129 | 155900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 154 | 20231129 | 155800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 155 | 20231129 | 155700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 156 | 20231129 | 155600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 157 | 20231129 | 155500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 158 | 20231129 | 155400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 159 | 20231129 | 155300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 160 | 20231129 | 155200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 161 | 20231129 | 155100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 162 | 20231129 | 155000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 163 | 20231129 | 154900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 164 | 20231129 | 154800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 165 | 20231129 | 154700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 166 | 20231129 | 154600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 167 | 20231129 | 154500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 168 | 20231129 | 154400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 169 | 20231129 | 154300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 170 | 20231129 | 154200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 171 | 20231129 | 154100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 172 | 20231129 | 154000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 173 | 20231129 | 153900 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 174 | 20231129 | 153800 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 175 | 20231129 | 153700 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 176 | 20231129 | 153600 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 177 | 20231129 | 153500 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 178 | 20231129 | 153400 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 179 | 20231129 | 153300 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 180 | 20231129 | 153200 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 181 | 20231129 | 153100 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 182 | 20231129 | 153000 | 14044296600 | 61700 | 61700 | 61700 | 61700 | 19130 |
| 183 | 20231129 | 152900 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 184 | 20231129 | 152800 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 185 | 20231129 | 152700 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 186 | 20231129 | 152600 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 187 | 20231129 | 152500 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 188 | 20231129 | 152400 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 189 | 20231129 | 152300 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 190 | 20231129 | 152200 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 191 | 20231129 | 152100 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 192 | 20231129 | 152000 | 13454136100 | 61900 | 61900 | 61900 | 61900 | 0 |
| 193 | 20231129 | 151900 | 13454136100 | 61900 | 61900 | 61900 | 61800 | 473 |
| 194 | 20231129 | 151800 | 13424878300 | 61900 | 61800 | 61900 | 61800 | 453 |
| 195 | 20231129 | 151700 | 13396844800 | 61800 | 61800 | 61900 | 61800 | 165 |
| 196 | 20231129 | 151600 | 13386642500 | 61800 | 61900 | 61900 | 61800 | 263 |
| 197 | 20231129 | 151500 | 13370379300 | 61900 | 61800 | 61900 | 61800 | 120 |
| 198 | 20231129 | 151400 | 13362958700 | 61800 | 61900 | 61900 | 61800 | 504 |
| 199 | 20231129 | 151300 | 13331795600 | 61800 | 61800 | 61900 | 61800 | 339 |
| 200 | 20231129 | 151200 | 13310836500 | 61900 | 61900 | 61900 | 61800 | 208 |
| 201 | 20231129 | 151100 | 13297969000 | 61900 | 61800 | 61900 | 61800 | 1439 |
| 202 | 20231129 | 151000 | 13208938600 | 61800 | 61800 | 61900 | 61700 | 692 |
| 203 | 20231129 | 150900 | 13166179100 | 61800 | 61800 | 61900 | 61800 | 168 |
| 204 | 20231129 | 150800 | 13155796200 | 61800 | 61800 | 61900 | 61700 | 1532 |
| 205 | 20231129 | 150700 | 13061129600 | 61800 | 61800 | 61900 | 61800 | 2129 |
| 206 | 20231129 | 150600 | 12929557100 | 61800 | 61800 | 61900 | 61800 | 179 |
| 207 | 20231129 | 150500 | 12918494400 | 61800 | 61800 | 61900 | 61800 | 146 |
| 208 | 20231129 | 150400 | 12909467700 | 61800 | 61800 | 61900 | 61800 | 184 |
| 209 | 20231129 | 150300 | 12898092200 | 61800 | 61800 | 61900 | 61800 | 417 |
| 210 | 20231129 | 150200 | 12872303500 | 61800 | 61800 | 61900 | 61800 | 386 |
| 211 | 20231129 | 150100 | 12848432500 | 61800 | 61800 | 61900 | 61800 | 196 |
| 212 | 20231129 | 150000 | 12836306000 | 61800 | 61900 | 61900 | 61800 | 221 |
| 213 | 20231129 | 145900 | 12822647900 | 61800 | 61900 | 61900 | 61800 | 132 |
| 214 | 20231129 | 145800 | 12814488600 | 61900 | 61800 | 61900 | 61800 | 446 |
| 215 | 20231129 | 145700 | 12786922700 | 61800 | 61900 | 61900 | 61800 | 173 |
| 216 | 20231129 | 145600 | 12776229900 | 61800 | 61800 | 61900 | 61800 | 102 |
| 217 | 20231129 | 145500 | 12769924100 | 61800 | 61800 | 61800 | 61700 | 631 |
| 218 | 20231129 | 145400 | 12730949600 | 61700 | 61700 | 61800 | 61700 | 354 |
| 219 | 20231129 | 145300 | 12709106800 | 61700 | 61800 | 61900 | 61700 | 1061 |
| 220 | 20231129 | 145200 | 12643546700 | 61900 | 61800 | 61900 | 61800 | 249 |
| 221 | 20231129 | 145100 | 12628157800 | 61800 | 61700 | 61900 | 61700 | 946 |
| 222 | 20231129 | 145000 | 12569661500 | 61700 | 61700 | 61800 | 61700 | 1754 |
| 223 | 20231129 | 144900 | 12461368900 | 61700 | 61800 | 61800 | 61700 | 790 |
| 224 | 20231129 | 144800 | 12412621300 | 61800 | 61700 | 61800 | 61700 | 714 |
| 225 | 20231129 | 144700 | 12368553500 | 61700 | 61800 | 61800 | 61700 | 386 |
| 226 | 20231129 | 144600 | 12344716400 | 61700 | 61700 | 61800 | 61700 | 244 |
| 227 | 20231129 | 144500 | 12329654200 | 61700 | 61800 | 61800 | 61700 | 392 |
| 228 | 20231129 | 144400 | 12305447800 | 61900 | 61800 | 61900 | 61700 | 1283 |
| 229 | 20231129 | 144300 | 12226157100 | 61800 | 61700 | 61900 | 61700 | 632 |
| 230 | 20231129 | 144200 | 12187099000 | 61800 | 61800 | 61800 | 61700 | 356 |
| 231 | 20231129 | 144100 | 12165113900 | 61800 | 61700 | 61800 | 61700 | 1185 |
| 232 | 20231129 | 144000 | 12091899100 | 61800 | 61800 | 61800 | 61700 | 219 |
| 233 | 20231129 | 143900 | 12078380500 | 61800 | 61700 | 61800 | 61700 | 457 |
| 234 | 20231129 | 143800 | 12050181100 | 61700 | 61700 | 61800 | 61700 | 231 |
| 235 | 20231129 | 143700 | 12035925700 | 61700 | 61700 | 61800 | 61700 | 217 |
| 236 | 20231129 | 143600 | 12022521300 | 61700 | 61700 | 61800 | 61700 | 221 |
| 237 | 20231129 | 143500 | 12008882800 | 61800 | 61700 | 61800 | 61700 | 508 |
| 238 | 20231129 | 143400 | 11977510300 | 61700 | 61800 | 61800 | 61700 | 858 |
| 239 | 20231129 | 143300 | 11924496100 | 61800 | 61800 | 61900 | 61800 | 211 |
| 240 | 20231129 | 143200 | 11911455700 | 61900 | 61800 | 61900 | 61800 | 129 |
| 241 | 20231129 | 143100 | 11903483000 | 61800 | 61800 | 61900 | 61800 | 947 |
| 242 | 20231129 | 143000 | 11844956600 | 61800 | 61800 | 61900 | 61800 | 995 |
| 243 | 20231129 | 142900 | 11783464800 | 61900 | 61800 | 61900 | 61800 | 276 |
| 244 | 20231129 | 142800 | 11766407600 | 61900 | 61900 | 61900 | 61800 | 387 |
| 245 | 20231129 | 142700 | 11742460800 | 61900 | 61800 | 62000 | 61800 | 543 |
| 246 | 20231129 | 142600 | 11708851200 | 61800 | 61800 | 61900 | 61800 | 332 |
| 247 | 20231129 | 142500 | 11688309100 | 61800 | 61800 | 61900 | 61800 | 788 |
| 248 | 20231129 | 142400 | 11639569400 | 61800 | 61800 | 61900 | 61800 | 155 |
| 249 | 20231129 | 142300 | 11629986800 | 61800 | 61900 | 61900 | 61800 | 330 |
| 250 | 20231129 | 142200 | 11609575400 | 61800 | 61800 | 61900 | 61800 | 160 |
| 251 | 20231129 | 142100 | 11599685700 | 61800 | 61800 | 61900 | 61800 | 259 |
| 252 | 20231129 | 142000 | 11583658500 | 61800 | 61700 | 61900 | 61700 | 1770 |
| 253 | 20231129 | 141900 | 11474291200 | 61700 | 61800 | 61800 | 61700 | 131 |
| 254 | 20231129 | 141800 | 11466207400 | 61700 | 61700 | 61800 | 61700 | 234 |
| 255 | 20231129 | 141700 | 11451765200 | 61700 | 61600 | 61800 | 61600 | 1799 |
| 256 | 20231129 | 141600 | 11340781000 | 61600 | 61600 | 61700 | 61600 | 449 |
| 257 | 20231129 | 141500 | 11313118300 | 61600 | 61800 | 61800 | 61600 | 9475 |
| 258 | 20231129 | 141400 | 10727959400 | 61800 | 61900 | 61900 | 61800 | 5534 |
| 259 | 20231129 | 141300 | 10385520300 | 61900 | 61900 | 62000 | 61900 | 177 |
| 260 | 20231129 | 141200 | 10374563900 | 61900 | 61900 | 62000 | 61900 | 539 |
| 261 | 20231129 | 141100 | 10341197700 | 61900 | 62000 | 62100 | 61900 | 4670 |
| 262 | 20231129 | 141000 | 10051659700 | 62100 | 62100 | 62100 | 62000 | 181 |
| 263 | 20231129 | 140900 | 10040436700 | 62000 | 62000 | 62100 | 62000 | 1533 |
| 264 | 20231129 | 140800 | 9945385700 | 62000 | 62000 | 62100 | 62000 | 87 |
| 265 | 20231129 | 140700 | 9939990700 | 62000 | 62000 | 62100 | 62000 | 91 |
| 266 | 20231129 | 140600 | 9934347200 | 62000 | 62000 | 62100 | 62000 | 228 |
| 267 | 20231129 | 140500 | 9920209700 | 62100 | 62000 | 62100 | 62000 | 783 |
| 268 | 20231129 | 140400 | 9871607300 | 62100 | 62000 | 62100 | 62000 | 196 |
| 269 | 20231129 | 140300 | 9859452000 | 62000 | 62000 | 62100 | 62000 | 263 |
| 270 | 20231129 | 140200 | 9843127100 | 62000 | 62000 | 62100 | 62000 | 234 |
| 271 | 20231129 | 140100 | 9828605300 | 62000 | 62100 | 62200 | 62000 | 1937 |
| 272 | 20231129 | 140000 | 9708315900 | 62100 | 62100 | 62100 | 62000 | 596 |
| 273 | 20231129 | 135900 | 9671310800 | 62000 | 62000 | 62100 | 62000 | 488 |
| 274 | 20231129 | 135800 | 9641029600 | 62100 | 62000 | 62100 | 62000 | 562 |
| 275 | 20231129 | 135700 | 9606147400 | 62100 | 62000 | 62100 | 62000 | 620 |
| 276 | 20231129 | 135600 | 9567649000 | 62000 | 62000 | 62100 | 62000 | 323 |
| 277 | 20231129 | 135500 | 9547596600 | 62100 | 62000 | 62100 | 62000 | 434 |
| 278 | 20231129 | 135400 | 9520663800 | 62000 | 62200 | 62200 | 62000 | 3190 |
| 279 | 20231129 | 135300 | 9322562600 | 62100 | 62200 | 62200 | 62100 | 1342 |
| 280 | 20231129 | 135200 | 9239171400 | 62100 | 62200 | 62200 | 62100 | 132 |
| 281 | 20231129 | 135100 | 9230970400 | 62100 | 62100 | 62200 | 62100 | 388 |
| 282 | 20231129 | 135000 | 9206849800 | 62200 | 62200 | 62200 | 62100 | 999 |
| 283 | 20231129 | 134900 | 9144777000 | 62100 | 62200 | 62200 | 62100 | 40 |
| 284 | 20231129 | 134800 | 9142289900 | 62200 | 62200 | 62200 | 62100 | 68 |
| 285 | 20231129 | 134700 | 9138062900 | 62200 | 62200 | 62200 | 62100 | 277 |
| 286 | 20231129 | 134600 | 9120860600 | 62200 | 62100 | 62200 | 62100 | 467 |
| 287 | 20231129 | 134500 | 9091855200 | 62200 | 62100 | 62200 | 62100 | 271 |
| 288 | 20231129 | 134400 | 9075021400 | 62200 | 62100 | 62200 | 62100 | 93 |
| 289 | 20231129 | 134300 | 9069240500 | 62200 | 62100 | 62200 | 62100 | 125 |
| 290 | 20231129 | 134200 | 9061467600 | 62200 | 62100 | 62200 | 62100 | 557 |
| 291 | 20231129 | 134100 | 9026832400 | 62100 | 62200 | 62200 | 62100 | 386 |
| 292 | 20231129 | 134000 | 9002823700 | 62200 | 62100 | 62200 | 62100 | 304 |
| 293 | 20231129 | 133900 | 8983915300 | 62200 | 62200 | 62200 | 62100 | 373 |
| 294 | 20231129 | 133800 | 8960728500 | 62100 | 62200 | 62200 | 62100 | 274 |
| 295 | 20231129 | 133700 | 8943695700 | 62100 | 62100 | 62200 | 62100 | 292 |
| 296 | 20231129 | 133600 | 8925556700 | 62100 | 62200 | 62200 | 62100 | 457 |
| 297 | 20231129 | 133500 | 8897148800 | 62200 | 62200 | 62200 | 62100 | 133 |
| 298 | 20231129 | 133400 | 8888876500 | 62200 | 62100 | 62200 | 62100 | 141 |
| 299 | 20231129 | 133300 | 8880116600 | 62100 | 62200 | 62200 | 62100 | 87 |
| 300 | 20231129 | 133200 | 8874710200 | 62200 | 62100 | 62200 | 62100 | 708 |
| 301 | 20231129 | 133100 | 8830742800 | 62100 | 62100 | 62200 | 62100 | 303 |
| 302 | 20231129 | 133000 | 8811910200 | 62100 | 62200 | 62200 | 62100 | 70 |
| 303 | 20231129 | 132900 | 8807560100 | 62100 | 62200 | 62200 | 62100 | 122 |
| 304 | 20231129 | 132800 | 8799973100 | 62200 | 62200 | 62200 | 62100 | 245 |
| 305 | 20231129 | 132700 | 8784744500 | 62100 | 62200 | 62200 | 62100 | 34 |
| 306 | 20231129 | 132600 | 8782630600 | 62200 | 62300 | 62300 | 62200 | 236 |
| 307 | 20231129 | 132500 | 8767949700 | 62200 | 62200 | 62200 | 62200 | 1553 |
| 308 | 20231129 | 132400 | 8671353100 | 62300 | 62200 | 62300 | 62200 | 21 |
| 309 | 20231129 | 132300 | 8670046200 | 62200 | 62200 | 62300 | 62200 | 121 |
| 310 | 20231129 | 132200 | 8662518500 | 62300 | 62200 | 62300 | 62200 | 70 |
| 311 | 20231129 | 132100 | 8658163200 | 62200 | 62200 | 62300 | 62200 | 617 |
| 312 | 20231129 | 132000 | 8619785600 | 62200 | 62200 | 62300 | 62200 | 1178 |
| 313 | 20231129 | 131900 | 8546512000 | 62200 | 62200 | 62300 | 62200 | 153 |
| 314 | 20231129 | 131800 | 8536981600 | 62200 | 62200 | 62300 | 62200 | 124 |
| 315 | 20231129 | 131700 | 8529266800 | 62200 | 62200 | 62300 | 62200 | 77 |
| 316 | 20231129 | 131600 | 8524477200 | 62300 | 62300 | 62300 | 62200 | 77 |
| 317 | 20231129 | 131500 | 8519680300 | 62300 | 62300 | 62300 | 62200 | 512 |
| 318 | 20231129 | 131400 | 8487794100 | 62300 | 62300 | 62300 | 62200 | 890 |
| 319 | 20231129 | 131300 | 8432347200 | 62200 | 62200 | 62300 | 62200 | 25 |
| 320 | 20231129 | 131200 | 8430791000 | 62300 | 62200 | 62300 | 62200 | 204 |
| 321 | 20231129 | 131100 | 8418092000 | 62300 | 62200 | 62300 | 62200 | 73 |
| 322 | 20231129 | 131000 | 8413544900 | 62300 | 62300 | 62300 | 62200 | 117 |
| 323 | 20231129 | 130900 | 8406261400 | 62200 | 62200 | 62300 | 62200 | 416 |
| 324 | 20231129 | 130800 | 8380379300 | 62200 | 62300 | 62400 | 62200 | 330 |
| 325 | 20231129 | 130700 | 8359820600 | 62300 | 62400 | 62400 | 62300 | 168 |
| 326 | 20231129 | 130600 | 8349352700 | 62400 | 62300 | 62400 | 62300 | 36 |
| 327 | 20231129 | 130500 | 8347109300 | 62300 | 62300 | 62300 | 62200 | 742 |
| 328 | 20231129 | 130400 | 8300882900 | 62300 | 62200 | 62300 | 62200 | 165 |
| 329 | 20231129 | 130300 | 8290616000 | 62200 | 62200 | 62300 | 62200 | 97 |
| 330 | 20231129 | 130200 | 8284580600 | 62300 | 62300 | 62300 | 62300 | 233 |
| 331 | 20231129 | 130100 | 8270064700 | 62300 | 62200 | 62300 | 62200 | 160 |
| 332 | 20231129 | 130000 | 8260108400 | 62300 | 62300 | 62300 | 62200 | 288 |
| 333 | 20231129 | 125900 | 8242166100 | 62300 | 62200 | 62300 | 62200 | 311 |
| 334 | 20231129 | 125800 | 8222791100 | 62200 | 62100 | 62300 | 62100 | 390 |
| 335 | 20231129 | 125700 | 8198526700 | 62200 | 62200 | 62200 | 62100 | 392 |
| 336 | 20231129 | 125600 | 8174144400 | 62100 | 62200 | 62300 | 62100 | 254 |
| 337 | 20231129 | 125500 | 8158341700 | 62300 | 62200 | 62300 | 62200 | 79 |
| 338 | 20231129 | 125400 | 8153427700 | 62200 | 62300 | 62300 | 62200 | 72 |
| 339 | 20231129 | 125300 | 8148943000 | 62200 | 62300 | 62300 | 62100 | 6181 |
| 340 | 20231129 | 125200 | 7764686400 | 62400 | 62300 | 62400 | 62300 | 985 |
| 341 | 20231129 | 125100 | 7703307300 | 62300 | 62300 | 62300 | 62300 | 146 |
| 342 | 20231129 | 125000 | 7694211500 | 62400 | 62400 | 62400 | 62300 | 35 |
| 343 | 20231129 | 124900 | 7692027700 | 62400 | 62500 | 62500 | 62400 | 236 |
| 344 | 20231129 | 124800 | 7677301000 | 62500 | 62500 | 62500 | 62400 | 295 |
| 345 | 20231129 | 124700 | 7658889100 | 62400 | 62400 | 62400 | 62400 | 1277 |
| 346 | 20231129 | 124600 | 7579204300 | 62400 | 62400 | 62500 | 62400 | 32 |
| 347 | 20231129 | 124500 | 7577206000 | 62400 | 62500 | 62500 | 62400 | 134 |
| 348 | 20231129 | 124400 | 7568841800 | 62400 | 62500 | 62500 | 62400 | 179 |
| 349 | 20231129 | 124300 | 7557669700 | 62500 | 62500 | 62500 | 62400 | 96 |
| 350 | 20231129 | 124200 | 7551673300 | 62400 | 62500 | 62600 | 62400 | 144 |
| 351 | 20231129 | 124100 | 7542683800 | 62400 | 62500 | 62600 | 62400 | 532 |
| 352 | 20231129 | 124000 | 7509433900 | 62500 | 62500 | 62600 | 62500 | 547 |
| 353 | 20231129 | 123900 | 7475245800 | 62600 | 62500 | 62600 | 62500 | 138 |
| 354 | 20231129 | 123800 | 7466617700 | 62600 | 62600 | 62600 | 62500 | 22 |
| 355 | 20231129 | 123700 | 7465241200 | 62600 | 62500 | 62600 | 62500 | 282 |
| 356 | 20231129 | 123600 | 7447614600 | 62500 | 62500 | 62600 | 62500 | 106 |
| 357 | 20231129 | 123500 | 7440988800 | 62500 | 62500 | 62600 | 62500 | 11 |
| 358 | 20231129 | 123400 | 7440301100 | 62500 | 62500 | 62600 | 62500 | 375 |
| 359 | 20231129 | 123300 | 7416851200 | 62500 | 62500 | 62500 | 62500 | 671 |
| 360 | 20231129 | 123200 | 7374913700 | 62500 | 62600 | 62600 | 62500 | 826 |
| 361 | 20231129 | 123100 | 7323286600 | 62600 | 62500 | 62600 | 62500 | 31 |
| 362 | 20231129 | 123000 | 7321347100 | 62500 | 62600 | 62600 | 62500 | 41 |
| 363 | 20231129 | 122900 | 7318782200 | 62500 | 62500 | 62600 | 62500 | 106 |
| 364 | 20231129 | 122800 | 7312157000 | 62600 | 62500 | 62600 | 62500 | 28 |
| 365 | 20231129 | 122700 | 7310404700 | 62600 | 62600 | 62600 | 62500 | 239 |
| 366 | 20231129 | 122600 | 7295444300 | 62500 | 62500 | 62600 | 62500 | 232 |
| 367 | 20231129 | 122500 | 7280942200 | 62500 | 62500 | 62600 | 62500 | 68 |
| 368 | 20231129 | 122400 | 7276691200 | 62500 | 62500 | 62600 | 62500 | 715 |
| 369 | 20231129 | 122300 | 7232002900 | 62600 | 62500 | 62600 | 62500 | 30 |
| 370 | 20231129 | 122200 | 7230125100 | 62600 | 62500 | 62600 | 62400 | 32 |
| 371 | 20231129 | 122100 | 7228124800 | 62500 | 62500 | 62600 | 62500 | 258 |
| 372 | 20231129 | 122000 | 7211998200 | 62500 | 62400 | 62600 | 62400 | 14 |
| 373 | 20231129 | 121900 | 7211122800 | 62600 | 62500 | 62600 | 62400 | 127 |
| 374 | 20231129 | 121800 | 7203187100 | 62400 | 62500 | 62600 | 62400 | 111 |
| 375 | 20231129 | 121700 | 7196249200 | 62600 | 62600 | 62600 | 62600 | 145 |
| 376 | 20231129 | 121600 | 7187172200 | 62600 | 62500 | 62600 | 62500 | 63 |
| 377 | 20231129 | 121500 | 7183233900 | 62500 | 62500 | 62500 | 62400 | 147 |
| 378 | 20231129 | 121400 | 7174056700 | 62500 | 62500 | 62600 | 62500 | 50 |
| 379 | 20231129 | 121300 | 7170931200 | 62400 | 62500 | 62600 | 62400 | 142 |
| 380 | 20231129 | 121200 | 7162064500 | 62500 | 62500 | 62600 | 62400 | 54 |
| 381 | 20231129 | 121100 | 7158689300 | 62500 | 62600 | 62600 | 62500 | 405 |
| 382 | 20231129 | 121000 | 7133376000 | 62600 | 62500 | 62600 | 62400 | 202 |
| 383 | 20231129 | 120900 | 7120760400 | 62500 | 62500 | 62500 | 62500 | 401 |
| 384 | 20231129 | 120800 | 7095697900 | 62500 | 62400 | 62500 | 62400 | 17 |
| 385 | 20231129 | 120700 | 7094636100 | 62400 | 62500 | 62500 | 62400 | 201 |
| 386 | 20231129 | 120600 | 7082092100 | 62400 | 62400 | 62500 | 62400 | 55 |
| 387 | 20231129 | 120500 | 7078658900 | 62400 | 62500 | 62500 | 62400 | 734 |
| 388 | 20231129 | 120400 | 7032794400 | 62500 | 62600 | 62600 | 62500 | 225 |
| 389 | 20231129 | 120300 | 7018718200 | 62500 | 62500 | 62600 | 62500 | 88 |
| 390 | 20231129 | 120200 | 7013210200 | 62500 | 62500 | 62500 | 62400 | 2786 |
| 391 | 20231129 | 120100 | 6839096600 | 62500 | 62400 | 62500 | 62400 | 182 |
| 392 | 20231129 | 120000 | 6827735800 | 62400 | 62500 | 62500 | 62400 | 105 |
| 393 | 20231129 | 115900 | 6821182500 | 62400 | 62500 | 62500 | 62400 | 131 |
| 394 | 20231129 | 115800 | 6813007800 | 62400 | 62500 | 62500 | 62400 | 409 |
| 395 | 20231129 | 115700 | 6787482600 | 62500 | 62400 | 62500 | 62400 | 31 |
| 396 | 20231129 | 115600 | 6785547000 | 62400 | 62400 | 62500 | 62400 | 155 |
| 397 | 20231129 | 115500 | 6775871800 | 62400 | 62400 | 62500 | 62400 | 1843 |
| 398 | 20231129 | 115400 | 6660868500 | 62500 | 62400 | 62500 | 62400 | 127 |
| 399 | 20231129 | 115300 | 6652943000 | 62400 | 62400 | 62500 | 62400 | 45 |
| 400 | 20231129 | 115200 | 6650133500 | 62500 | 62500 | 62500 | 62400 | 127 |
| 401 | 20231129 | 115100 | 6642206000 | 62500 | 62400 | 62500 | 62400 | 104 |
| 402 | 20231129 | 115000 | 6635716200 | 62400 | 62500 | 62500 | 62400 | 34 |
| 403 | 20231129 | 114900 | 6633592400 | 62400 | 62400 | 62400 | 62400 | 52 |
| 404 | 20231129 | 114800 | 6630347600 | 62400 | 62500 | 62500 | 62400 | 223 |
| 405 | 20231129 | 114700 | 6616430100 | 62400 | 62400 | 62500 | 62400 | 23 |
| 406 | 20231129 | 114600 | 6614993500 | 62500 | 62400 | 62500 | 62400 | 105 |
| 407 | 20231129 | 114500 | 6608441000 | 62400 | 62400 | 62500 | 62400 | 237 |
| 408 | 20231129 | 114400 | 6593650600 | 62500 | 62400 | 62500 | 62400 | 105 |
| 409 | 20231129 | 114300 | 6587098100 | 62400 | 62400 | 62500 | 62400 | 156 |
| 410 | 20231129 | 114200 | 6577361900 | 62400 | 62500 | 62500 | 62400 | 41 |
| 411 | 20231129 | 114100 | 6574801300 | 62500 | 62300 | 62500 | 62300 | 45 |
| 412 | 20231129 | 114000 | 6571991600 | 62300 | 62400 | 62500 | 62300 | 213 |
| 413 | 20231129 | 113900 | 6558700100 | 62500 | 62400 | 62500 | 62400 | 1057 |
| 414 | 20231129 | 113800 | 6492741700 | 62500 | 62400 | 62500 | 62400 | 151 |
| 415 | 20231129 | 113700 | 6483318700 | 62400 | 62500 | 62500 | 62400 | 149 |
| 416 | 20231129 | 113600 | 6474012200 | 62400 | 62400 | 62500 | 62400 | 613 |
| 417 | 20231129 | 113500 | 6435759900 | 62500 | 62400 | 62500 | 62400 | 173 |
| 418 | 20231129 | 113400 | 6424963100 | 62400 | 62400 | 62500 | 62400 | 217 |
| 419 | 20231129 | 113300 | 6411415800 | 62400 | 62400 | 62500 | 62400 | 125 |
| 420 | 20231129 | 113200 | 6403615300 | 62400 | 62400 | 62500 | 62400 | 149 |
| 421 | 20231129 | 113100 | 6394316100 | 62500 | 62400 | 62500 | 62400 | 75 |
| 422 | 20231129 | 113000 | 6389633400 | 62400 | 62500 | 62500 | 62400 | 15 |
| 423 | 20231129 | 112900 | 6388696700 | 62500 | 62500 | 62500 | 62400 | 110 |
| 424 | 20231129 | 112800 | 6381831700 | 62500 | 62500 | 62500 | 62400 | 26 |
| 425 | 20231129 | 112700 | 6380206900 | 62400 | 62400 | 62400 | 62400 | 525 |
| 426 | 20231129 | 112600 | 6347446900 | 62400 | 62400 | 62500 | 62400 | 192 |
| 427 | 20231129 | 112500 | 6335464100 | 62500 | 62400 | 62500 | 62400 | 65 |
| 428 | 20231129 | 112400 | 6331406300 | 62400 | 62400 | 62500 | 62400 | 216 |
| 429 | 20231129 | 112300 | 6317927400 | 62500 | 62400 | 62500 | 62400 | 130 |
| 430 | 20231129 | 112200 | 6309813900 | 62400 | 62400 | 62500 | 62300 | 1677 |
| 431 | 20231129 | 112100 | 6205168800 | 62400 | 62500 | 62500 | 62400 | 152 |
| 432 | 20231129 | 112000 | 6195683700 | 62500 | 62500 | 62500 | 62400 | 62 |
| 433 | 20231129 | 111900 | 6191809100 | 62400 | 62400 | 62500 | 62400 | 539 |
| 434 | 20231129 | 111800 | 6158159000 | 62400 | 62400 | 62500 | 62400 | 137 |
| 435 | 20231129 | 111700 | 6149608100 | 62400 | 62400 | 62400 | 62400 | 181 |
| 436 | 20231129 | 111600 | 6138313700 | 62400 | 62500 | 62500 | 62400 | 557 |
| 437 | 20231129 | 111500 | 6103553200 | 62500 | 62300 | 62500 | 62300 | 1339 |
| 438 | 20231129 | 111400 | 6019999800 | 62400 | 62400 | 62400 | 62300 | 436 |
| 439 | 20231129 | 111300 | 5992793700 | 62300 | 62300 | 62400 | 62300 | 109 |
| 440 | 20231129 | 111200 | 5986002700 | 62300 | 62400 | 62400 | 62300 | 1140 |
| 441 | 20231129 | 111100 | 5914867400 | 62400 | 62300 | 62400 | 62300 | 116 |
| 442 | 20231129 | 111000 | 5907639500 | 62400 | 62300 | 62400 | 62300 | 9 |
| 443 | 20231129 | 110900 | 5907078300 | 62300 | 62200 | 62400 | 62200 | 1369 |
| 444 | 20231129 | 110800 | 5821788400 | 62200 | 62200 | 62300 | 62200 | 143 |
| 445 | 20231129 | 110700 | 5812890300 | 62200 | 62300 | 62300 | 62200 | 423 |
| 446 | 20231129 | 110600 | 5786568000 | 62300 | 62200 | 62300 | 62200 | 34 |
| 447 | 20231129 | 110500 | 5784450300 | 62300 | 62200 | 62300 | 62200 | 149 |
| 448 | 20231129 | 110400 | 5775182300 | 62200 | 62200 | 62300 | 62200 | 102 |
| 449 | 20231129 | 110300 | 5768834900 | 62300 | 62200 | 62300 | 62200 | 257 |
| 450 | 20231129 | 110200 | 5752849400 | 62200 | 62200 | 62300 | 62200 | 125 |
| 451 | 20231129 | 110100 | 5745073900 | 62300 | 62200 | 62300 | 62200 | 314 |
| 452 | 20231129 | 110000 | 5725512000 | 62300 | 62300 | 62300 | 62200 | 442 |
| 453 | 20231129 | 105900 | 5697985600 | 62200 | 62300 | 62400 | 62200 | 683 |
| 454 | 20231129 | 105800 | 5655435000 | 62400 | 62200 | 62400 | 62200 | 589 |
| 455 | 20231129 | 105700 | 5618738200 | 62300 | 62400 | 62400 | 62300 | 320 |
| 456 | 20231129 | 105600 | 5598800800 | 62400 | 62200 | 62400 | 62200 | 2434 |
| 457 | 20231129 | 105500 | 5447166600 | 62200 | 62200 | 62300 | 62200 | 602 |
| 458 | 20231129 | 105400 | 5409720600 | 62200 | 62300 | 62300 | 62100 | 137 |
| 459 | 20231129 | 105300 | 5401198700 | 62200 | 62200 | 62300 | 62200 | 181 |
| 460 | 20231129 | 105200 | 5389938700 | 62300 | 62200 | 62300 | 62200 | 800 |
| 461 | 20231129 | 105100 | 5340178500 | 62200 | 62200 | 62300 | 62200 | 74 |
| 462 | 20231129 | 105000 | 5335575100 | 62200 | 62100 | 62200 | 62100 | 9 |
| 463 | 20231129 | 104900 | 5335015400 | 62100 | 62200 | 62300 | 62100 | 700 |
| 464 | 20231129 | 104800 | 5291489800 | 62200 | 62200 | 62300 | 62200 | 379 |
| 465 | 20231129 | 104700 | 5267915300 | 62200 | 62200 | 62200 | 62200 | 1237 |
| 466 | 20231129 | 104600 | 5190973900 | 62300 | 62300 | 62400 | 62200 | 1774 |
| 467 | 20231129 | 104500 | 5080470600 | 62300 | 62300 | 62400 | 62300 | 430 |
| 468 | 20231129 | 104400 | 5053678000 | 62300 | 62300 | 62300 | 62300 | 77 |
| 469 | 20231129 | 104300 | 5048880900 | 62300 | 62400 | 62400 | 62300 | 86 |
| 470 | 20231129 | 104200 | 5043522500 | 62400 | 62400 | 62400 | 62300 | 31 |
| 471 | 20231129 | 104100 | 5041588200 | 62400 | 62400 | 62400 | 62300 | 37 |
| 472 | 20231129 | 104000 | 5039280500 | 62300 | 62400 | 62400 | 62300 | 67 |
| 473 | 20231129 | 103900 | 5035102000 | 62400 | 62400 | 62400 | 62300 | 33 |
| 474 | 20231129 | 103800 | 5033043000 | 62400 | 62400 | 62400 | 62300 | 119 |
| 475 | 20231129 | 103700 | 5025617600 | 62400 | 62400 | 62400 | 62400 | 62 |
| 476 | 20231129 | 103600 | 5021748800 | 62300 | 62300 | 62300 | 62300 | 12 |
| 477 | 20231129 | 103500 | 5021001200 | 62300 | 62300 | 62400 | 62300 | 1215 |
| 478 | 20231129 | 103400 | 4945306500 | 62300 | 62200 | 62300 | 62200 | 498 |
| 479 | 20231129 | 103300 | 4914291800 | 62300 | 62300 | 62300 | 62300 | 16 |
| 480 | 20231129 | 103200 | 4913295000 | 62300 | 62300 | 62300 | 62200 | 103 |
| 481 | 20231129 | 103100 | 4906878200 | 62300 | 62200 | 62300 | 62200 | 26 |
| 482 | 20231129 | 103000 | 4905258800 | 62200 | 62200 | 62300 | 62200 | 64 |
| 483 | 20231129 | 102900 | 4901275800 | 62200 | 62200 | 62200 | 62200 | 226 |
| 484 | 20231129 | 102800 | 4887218600 | 62300 | 62200 | 62300 | 62200 | 145 |
| 485 | 20231129 | 102700 | 4878196200 | 62300 | 62200 | 62300 | 62200 | 215 |
| 486 | 20231129 | 102600 | 4864823100 | 62200 | 62200 | 62300 | 62200 | 53 |
| 487 | 20231129 | 102500 | 4861523500 | 62200 | 62200 | 62300 | 62200 | 261 |
| 488 | 20231129 | 102400 | 4845289000 | 62200 | 62200 | 62200 | 62100 | 217 |
| 489 | 20231129 | 102300 | 4831792000 | 62200 | 62200 | 62200 | 62100 | 58 |
| 490 | 20231129 | 102200 | 4828184600 | 62200 | 62200 | 62300 | 62200 | 614 |
| 491 | 20231129 | 102100 | 4789993400 | 62300 | 62300 | 62300 | 62200 | 27 |
| 492 | 20231129 | 102000 | 4788311800 | 62300 | 62300 | 62300 | 62200 | 271 |
| 493 | 20231129 | 101900 | 4771433000 | 62300 | 62200 | 62300 | 62200 | 57 |
| 494 | 20231129 | 101800 | 4767883200 | 62300 | 62300 | 62300 | 62200 | 59 |
| 495 | 20231129 | 101700 | 4764207800 | 62300 | 62300 | 62300 | 62200 | 136 |
| 496 | 20231129 | 101600 | 4755740000 | 62300 | 62200 | 62300 | 62200 | 1482 |
| 497 | 20231129 | 101500 | 4663554900 | 62200 | 62100 | 62200 | 62100 | 67 |
| 498 | 20231129 | 101400 | 4659391400 | 62100 | 62100 | 62200 | 62100 | 37 |
| 499 | 20231129 | 101300 | 4657092400 | 62100 | 62200 | 62200 | 62100 | 36 |
| 500 | 20231129 | 101200 | 4654854000 | 62100 | 62200 | 62200 | 62100 | 131 |
| 501 | 20231129 | 101100 | 4646706100 | 62200 | 62200 | 62200 | 62100 | 28 |
| 502 | 20231129 | 101000 | 4644965300 | 62200 | 62100 | 62200 | 62100 | 855 |
| 503 | 20231129 | 100900 | 4591869700 | 62100 | 62000 | 62100 | 62000 | 228 |
| 504 | 20231129 | 100800 | 4577715800 | 62000 | 62100 | 62100 | 62000 | 1095 |
| 505 | 20231129 | 100700 | 4509794100 | 62100 | 62200 | 62200 | 62100 | 274 |
| 506 | 20231129 | 100600 | 4492777200 | 62100 | 62100 | 62200 | 62100 | 676 |
| 507 | 20231129 | 100500 | 4450797500 | 62100 | 62200 | 62200 | 62100 | 203 |
| 508 | 20231129 | 100400 | 4438182100 | 62200 | 62100 | 62200 | 62100 | 366 |
| 509 | 20231129 | 100300 | 4415453300 | 62100 | 62100 | 62100 | 62000 | 76 |
| 510 | 20231129 | 100200 | 4410734400 | 62000 | 61900 | 62100 | 61900 | 383 |
| 511 | 20231129 | 100100 | 4386988400 | 61900 | 62000 | 62000 | 61900 | 197 |
| 512 | 20231129 | 100000 | 4374776000 | 62000 | 62000 | 62000 | 61900 | 191 |
| 513 | 20231129 | 095900 | 4362946000 | 62000 | 62000 | 62000 | 61900 | 204 |
| 514 | 20231129 | 095800 | 4350315400 | 62000 | 62000 | 62000 | 61900 | 596 |
| 515 | 20231129 | 095700 | 4313363600 | 62000 | 62100 | 62100 | 61900 | 1584 |
| 516 | 20231129 | 095600 | 4215119600 | 62100 | 62000 | 62100 | 62000 | 75 |
| 517 | 20231129 | 095500 | 4210467100 | 62000 | 62000 | 62100 | 62000 | 406 |
| 518 | 20231129 | 095400 | 4185290600 | 62000 | 61900 | 62000 | 61900 | 293 |
| 519 | 20231129 | 095300 | 4167124700 | 62000 | 61900 | 62000 | 61900 | 55 |
| 520 | 20231129 | 095200 | 4163718600 | 62000 | 62000 | 62000 | 62000 | 928 |
| 521 | 20231129 | 095100 | 4106182600 | 62000 | 61900 | 62100 | 61900 | 365 |
| 522 | 20231129 | 095000 | 4083569300 | 61900 | 62000 | 62000 | 61900 | 973 |
| 523 | 20231129 | 094900 | 4023255700 | 62000 | 62000 | 62000 | 61900 | 13 |
| 524 | 20231129 | 094800 | 4022449800 | 62000 | 62000 | 62000 | 61900 | 274 |
| 525 | 20231129 | 094700 | 4005483700 | 62000 | 62000 | 62000 | 61900 | 468 |
| 526 | 20231129 | 094600 | 3976507000 | 62000 | 62000 | 62000 | 61900 | 42 |
| 527 | 20231129 | 094500 | 3973903800 | 61900 | 61900 | 62000 | 61900 | 107 |
| 528 | 20231129 | 094400 | 3967278400 | 61900 | 61900 | 62000 | 61900 | 762 |
| 529 | 20231129 | 094300 | 3920055200 | 61900 | 62000 | 62000 | 61900 | 129 |
| 530 | 20231129 | 094200 | 3912062500 | 61900 | 61900 | 62000 | 61900 | 798 |
| 531 | 20231129 | 094100 | 3862662700 | 61900 | 61900 | 61900 | 61800 | 866 |
| 532 | 20231129 | 094000 | 3809100300 | 61900 | 61900 | 61900 | 61800 | 385 |
| 533 | 20231129 | 093900 | 3785300800 | 61800 | 61900 | 61900 | 61800 | 1579 |
| 534 | 20231129 | 093800 | 3687640700 | 61900 | 61900 | 61900 | 61800 | 338 |
| 535 | 20231129 | 093700 | 3666719900 | 61900 | 62000 | 62000 | 61900 | 311 |
| 536 | 20231129 | 093600 | 3647461000 | 61900 | 61900 | 61900 | 61800 | 1303 |
| 537 | 20231129 | 093500 | 3566823400 | 61900 | 61900 | 61900 | 61900 | 27 |
| 538 | 20231129 | 093400 | 3565152100 | 61900 | 62000 | 62000 | 61900 | 121 |
| 539 | 20231129 | 093300 | 3557657800 | 61900 | 61900 | 61900 | 61800 | 1826 |
| 540 | 20231129 | 093200 | 3444628900 | 62000 | 62000 | 62000 | 62000 | 142 |
| 541 | 20231129 | 093100 | 3435824900 | 62000 | 62000 | 62000 | 61900 | 155 |
| 542 | 20231129 | 093000 | 3426222500 | 61900 | 62000 | 62000 | 61900 | 850 |
| 543 | 20231129 | 092900 | 3373603300 | 61900 | 61900 | 62000 | 61900 | 481 |
| 544 | 20231129 | 092800 | 3343782200 | 62000 | 62000 | 62000 | 61900 | 360 |
| 545 | 20231129 | 092700 | 3321484400 | 62000 | 61900 | 62000 | 61900 | 671 |
| 546 | 20231129 | 092600 | 3279884500 | 61900 | 61900 | 62000 | 61900 | 2935 |
| 547 | 20231129 | 092500 | 3097936200 | 61900 | 62000 | 62000 | 61900 | 372 |
| 548 | 20231129 | 092400 | 3074900300 | 62000 | 61900 | 62000 | 61900 | 1050 |
| 549 | 20231129 | 092300 | 3009902200 | 61900 | 61800 | 61900 | 61800 | 3390 |
| 550 | 20231129 | 092200 | 2800088300 | 61800 | 61900 | 61900 | 61800 | 1749 |
| 551 | 20231129 | 092100 | 2691984300 | 61900 | 62000 | 62100 | 61800 | 5541 |
| 552 | 20231129 | 092000 | 2348760700 | 62000 | 62100 | 62100 | 62000 | 366 |
| 553 | 20231129 | 091900 | 2326054500 | 62000 | 62000 | 62100 | 62000 | 492 |
| 554 | 20231129 | 091800 | 2295546400 | 62000 | 62100 | 62100 | 62000 | 1021 |
| 555 | 20231129 | 091700 | 2232240000 | 62000 | 62000 | 62100 | 62000 | 272 |
| 556 | 20231129 | 091600 | 2215375000 | 62000 | 62100 | 62100 | 62000 | 615 |
| 557 | 20231129 | 091500 | 2177203700 | 62000 | 62100 | 62100 | 62000 | 496 |
| 558 | 20231129 | 091400 | 2146425100 | 62000 | 62000 | 62100 | 62000 | 512 |
| 559 | 20231129 | 091300 | 2114679900 | 62100 | 62100 | 62300 | 62000 | 2490 |
| 560 | 20231129 | 091200 | 1960097400 | 62000 | 62100 | 62100 | 62000 | 155 |
| 561 | 20231129 | 091100 | 1950484800 | 62100 | 62100 | 62200 | 62000 | 879 |
| 562 | 20231129 | 091000 | 1895898600 | 62200 | 62200 | 62200 | 62100 | 1356 |
| 563 | 20231129 | 090900 | 1811689500 | 62200 | 62300 | 62300 | 62200 | 3876 |
| 564 | 20231129 | 090800 | 1570367200 | 62200 | 62100 | 62300 | 62100 | 506 |
| 565 | 20231129 | 090700 | 1538898600 | 62100 | 62200 | 62300 | 62000 | 3284 |
| 566 | 20231129 | 090600 | 1334732500 | 62200 | 62500 | 62500 | 62000 | 6519 |
| 567 | 20231129 | 090500 | 929261500 | 62400 | 62500 | 62500 | 62400 | 69 |
| 568 | 20231129 | 090400 | 924949500 | 62500 | 62400 | 62500 | 62300 | 556 |
| 569 | 20231129 | 090300 | 890263700 | 62300 | 62400 | 62400 | 62300 | 454 |
| 570 | 20231129 | 090200 | 861942700 | 62400 | 62500 | 62600 | 62300 | 2348 |
| 571 | 20231129 | 090100 | 715283800 | 62500 | 62600 | 62600 | 62400 | 2930 |
| 572 | 20231129 | 090000 | 532279100 | 62700 | 62700 | 63000 | 62600 | 8482 |