31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 3 | 20231129 | 183600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20231129 | 183500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20231129 | 183400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20231129 | 183300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20231129 | 183200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20231129 | 183100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20231129 | 183000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20231129 | 182900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20231129 | 182800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20231129 | 182700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20231129 | 182600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20231129 | 182500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20231129 | 182400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20231129 | 182300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20231129 | 182200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20231129 | 182100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20231129 | 182000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20231129 | 181900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20231129 | 181800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20231129 | 181700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20231129 | 181600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20231129 | 181500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20231129 | 181400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20231129 | 181300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20231129 | 181200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20231129 | 181100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20231129 | 181000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20231129 | 180900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20231129 | 180800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20231129 | 180700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 33 | 20231129 | 180600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20231129 | 180500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20231129 | 180400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20231129 | 180300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20231129 | 180200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20231129 | 180100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20231129 | 180000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20231129 | 175900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20231129 | 175800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20231129 | 175700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20231129 | 175600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20231129 | 175500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20231129 | 175400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20231129 | 175300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20231129 | 175200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20231129 | 175100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20231129 | 175000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20231129 | 174900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20231129 | 174800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20231129 | 174700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20231129 | 174600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20231129 | 174500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20231129 | 174400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20231129 | 174300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20231129 | 174200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20231129 | 174100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20231129 | 174000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20231129 | 173900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20231129 | 173800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20231129 | 173700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 63 | 20231129 | 173600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20231129 | 173500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20231129 | 173400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20231129 | 173300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20231129 | 173200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20231129 | 173100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20231129 | 173000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20231129 | 172900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20231129 | 172800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20231129 | 172700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20231129 | 172600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20231129 | 172500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20231129 | 172400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20231129 | 172300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20231129 | 172200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20231129 | 172100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20231129 | 172000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20231129 | 171900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20231129 | 171800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20231129 | 171700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20231129 | 171600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20231129 | 171500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20231129 | 171400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20231129 | 171300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20231129 | 171200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20231129 | 171100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20231129 | 171000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20231129 | 170900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20231129 | 170800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20231129 | 170700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 93 | 20231129 | 170600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20231129 | 170500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20231129 | 170400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20231129 | 170300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20231129 | 170200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20231129 | 170100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20231129 | 170000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20231129 | 165900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20231129 | 165800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20231129 | 165700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20231129 | 165600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20231129 | 165500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20231129 | 165400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20231129 | 165300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20231129 | 165200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20231129 | 165100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20231129 | 165000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20231129 | 164900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20231129 | 164800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20231129 | 164700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20231129 | 164600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20231129 | 164500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20231129 | 164400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20231129 | 164300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20231129 | 164200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20231129 | 164100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20231129 | 164000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20231129 | 163900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20231129 | 163800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20231129 | 163700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 123 | 20231129 | 163600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20231129 | 163500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20231129 | 163400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20231129 | 163300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20231129 | 163200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20231129 | 163100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20231129 | 163000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20231129 | 162900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20231129 | 162800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20231129 | 162700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20231129 | 162600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20231129 | 162500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20231129 | 162400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20231129 | 162300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20231129 | 162200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20231129 | 162100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20231129 | 162000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20231129 | 161900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20231129 | 161800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20231129 | 161700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20231129 | 161600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20231129 | 161500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20231129 | 161400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20231129 | 161300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20231129 | 161200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20231129 | 161100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20231129 | 161000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20231129 | 160900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20231129 | 160800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20231129 | 160700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 153 | 20231129 | 160600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20231129 | 160500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20231129 | 160400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20231129 | 160300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20231129 | 160200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20231129 | 160100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20231129 | 160000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20231129 | 155900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20231129 | 155800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20231129 | 155700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20231129 | 155600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20231129 | 155500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20231129 | 155400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20231129 | 155300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20231129 | 155200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20231129 | 155100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20231129 | 155000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20231129 | 154900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20231129 | 154800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20231129 | 154700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20231129 | 154600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20231129 | 154500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20231129 | 154400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20231129 | 154300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20231129 | 154200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20231129 | 154100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20231129 | 154000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20231129 | 153900 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20231129 | 153800 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20231129 | 153700 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 183 | 20231129 | 153600 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20231129 | 153500 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20231129 | 153400 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20231129 | 153300 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20231129 | 153200 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20231129 | 153100 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20231129 | 153000 | 9294669300 | 53900 | 53900 | 53900 | 53900 | 3394 |
| 190 | 20231129 | 152900 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20231129 | 152800 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20231129 | 152700 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20231129 | 152600 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20231129 | 152500 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20231129 | 152400 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20231129 | 152300 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20231129 | 152200 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20231129 | 152100 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20231129 | 152000 | 9111732700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20231129 | 151900 | 9111732700 | 53900 | 53700 | 53900 | 53700 | 1453 |
| 201 | 20231129 | 151800 | 9033584800 | 53800 | 53800 | 53800 | 53700 | 530 |
| 202 | 20231129 | 151700 | 9005116200 | 53800 | 53700 | 53800 | 53700 | 520 |
| 203 | 20231129 | 151600 | 8977146700 | 53700 | 53800 | 53800 | 53700 | 343 |
| 204 | 20231129 | 151500 | 8958698800 | 53800 | 53700 | 53800 | 53700 | 837 |
| 205 | 20231129 | 151400 | 8913745900 | 53700 | 53600 | 53700 | 53600 | 176 |
| 206 | 20231129 | 151300 | 8904301600 | 53700 | 53700 | 53700 | 53600 | 671 |
| 207 | 20231129 | 151200 | 8868332000 | 53700 | 53600 | 53700 | 53600 | 154 |
| 208 | 20231129 | 151100 | 8860071900 | 53600 | 53700 | 53700 | 53600 | 1538 |
| 209 | 20231129 | 151000 | 8777614100 | 53600 | 53700 | 53700 | 53600 | 1201 |
| 210 | 20231129 | 150900 | 8713132200 | 53600 | 53700 | 53700 | 53600 | 279 |
| 211 | 20231129 | 150800 | 8698157200 | 53700 | 53600 | 53700 | 53600 | 342 |
| 212 | 20231129 | 150700 | 8679800800 | 53700 | 53800 | 53800 | 53700 | 855 |
| 213 | 20231129 | 150600 | 8633879900 | 53800 | 53800 | 53800 | 53700 | 302 |
| 214 | 20231129 | 150500 | 8617640200 | 53800 | 53800 | 53800 | 53700 | 433 |
| 215 | 20231129 | 150400 | 8594357400 | 53700 | 53600 | 53700 | 53600 | 1033 |
| 216 | 20231129 | 150300 | 8538885900 | 53700 | 53700 | 53700 | 53700 | 170 |
| 217 | 20231129 | 150200 | 8529756900 | 53700 | 53700 | 53700 | 53500 | 630 |
| 218 | 20231129 | 150100 | 8495943000 | 53600 | 53700 | 53700 | 53500 | 879 |
| 219 | 20231129 | 150000 | 8448825400 | 53700 | 53700 | 53800 | 53600 | 412 |
| 220 | 20231129 | 145900 | 8426722900 | 53600 | 53700 | 53800 | 53600 | 227 |
| 221 | 20231129 | 145800 | 8414533600 | 53600 | 53600 | 53700 | 53600 | 332 |
| 222 | 20231129 | 145700 | 8396723800 | 53600 | 53700 | 53800 | 53600 | 2098 |
| 223 | 20231129 | 145600 | 8284220800 | 53800 | 53700 | 53800 | 53700 | 271 |
| 224 | 20231129 | 145500 | 8269646700 | 53800 | 53700 | 53800 | 53600 | 397 |
| 225 | 20231129 | 145400 | 8248317600 | 53700 | 53800 | 53800 | 53700 | 728 |
| 226 | 20231129 | 145300 | 8209204900 | 53800 | 53700 | 53800 | 53700 | 728 |
| 227 | 20231129 | 145200 | 8170065700 | 53700 | 53800 | 53800 | 53700 | 1404 |
| 228 | 20231129 | 145100 | 8094576800 | 53800 | 53600 | 53800 | 53600 | 535 |
| 229 | 20231129 | 145000 | 8065849500 | 53600 | 53600 | 53700 | 53600 | 677 |
| 230 | 20231129 | 144900 | 8029560200 | 53600 | 53700 | 53700 | 53500 | 951 |
| 231 | 20231129 | 144800 | 7978610200 | 53700 | 53600 | 53700 | 53600 | 307 |
| 232 | 20231129 | 144700 | 7962146800 | 53700 | 53700 | 53700 | 53500 | 404 |
| 233 | 20231129 | 144600 | 7940479400 | 53600 | 53500 | 53600 | 53500 | 307 |
| 234 | 20231129 | 144500 | 7924045000 | 53500 | 53500 | 53600 | 53500 | 1179 |
| 235 | 20231129 | 144400 | 7860936800 | 53600 | 53600 | 53600 | 53500 | 513 |
| 236 | 20231129 | 144300 | 7833445000 | 53600 | 53700 | 53700 | 53600 | 153 |
| 237 | 20231129 | 144200 | 7825241200 | 53700 | 53700 | 53700 | 53600 | 454 |
| 238 | 20231129 | 144100 | 7800895900 | 53700 | 53700 | 53800 | 53700 | 54 |
| 239 | 20231129 | 144000 | 7797994600 | 53800 | 53800 | 53800 | 53600 | 144 |
| 240 | 20231129 | 143900 | 7790257400 | 53700 | 53700 | 53700 | 53600 | 416 |
| 241 | 20231129 | 143800 | 7767925600 | 53700 | 53600 | 53700 | 53600 | 462 |
| 242 | 20231129 | 143700 | 7743144600 | 53700 | 53700 | 53700 | 53600 | 494 |
| 243 | 20231129 | 143600 | 7716652800 | 53600 | 53600 | 53700 | 53600 | 218 |
| 244 | 20231129 | 143500 | 7704951800 | 53700 | 53700 | 53800 | 53600 | 557 |
| 245 | 20231129 | 143400 | 7675038400 | 53700 | 53700 | 53800 | 53700 | 306 |
| 246 | 20231129 | 143300 | 7658583200 | 53800 | 53900 | 53900 | 53800 | 431 |
| 247 | 20231129 | 143200 | 7635393500 | 53900 | 53900 | 53900 | 53800 | 596 |
| 248 | 20231129 | 143100 | 7603320200 | 53800 | 53900 | 53900 | 53800 | 128 |
| 249 | 20231129 | 143000 | 7596424300 | 53900 | 53800 | 53900 | 53800 | 523 |
| 250 | 20231129 | 142900 | 7568239000 | 53900 | 53900 | 53900 | 53800 | 145 |
| 251 | 20231129 | 142800 | 7560423800 | 53900 | 53900 | 53900 | 53800 | 729 |
| 252 | 20231129 | 142700 | 7521132800 | 53900 | 53900 | 53900 | 53800 | 171 |
| 253 | 20231129 | 142600 | 7511928400 | 53900 | 53900 | 53900 | 53800 | 598 |
| 254 | 20231129 | 142500 | 7479752100 | 53900 | 53900 | 53900 | 53800 | 228 |
| 255 | 20231129 | 142400 | 7467469900 | 53900 | 53800 | 53900 | 53800 | 159 |
| 256 | 20231129 | 142300 | 7458912700 | 53900 | 53900 | 53900 | 53800 | 169 |
| 257 | 20231129 | 142200 | 7449806900 | 53900 | 53900 | 54000 | 53900 | 404 |
| 258 | 20231129 | 142100 | 7428031100 | 53900 | 53800 | 53900 | 53800 | 288 |
| 259 | 20231129 | 142000 | 7412509300 | 53800 | 53900 | 53900 | 53600 | 1020 |
| 260 | 20231129 | 141900 | 7357753300 | 53900 | 53900 | 53900 | 53800 | 618 |
| 261 | 20231129 | 141800 | 7324447400 | 53900 | 53900 | 53900 | 53800 | 167 |
| 262 | 20231129 | 141700 | 7315448900 | 53900 | 53900 | 53900 | 53800 | 144 |
| 263 | 20231129 | 141600 | 7307697100 | 53800 | 53800 | 53800 | 53700 | 198 |
| 264 | 20231129 | 141500 | 7297051400 | 53800 | 53900 | 53900 | 53800 | 113 |
| 265 | 20231129 | 141400 | 7290969900 | 53900 | 53900 | 53900 | 53800 | 385 |
| 266 | 20231129 | 141300 | 7270249300 | 53900 | 53900 | 53900 | 53800 | 301 |
| 267 | 20231129 | 141200 | 7254028100 | 53900 | 53800 | 54000 | 53800 | 304 |
| 268 | 20231129 | 141100 | 7237645600 | 53900 | 53800 | 54000 | 53800 | 906 |
| 269 | 20231129 | 141000 | 7188812200 | 53800 | 54000 | 54000 | 53800 | 1064 |
| 270 | 20231129 | 140900 | 7131475200 | 53900 | 54000 | 54000 | 53900 | 357 |
| 271 | 20231129 | 140800 | 7112199500 | 54000 | 54000 | 54000 | 53900 | 737 |
| 272 | 20231129 | 140700 | 7072406300 | 54000 | 53900 | 54000 | 53900 | 1543 |
| 273 | 20231129 | 140600 | 6989221700 | 53800 | 53700 | 53800 | 53600 | 970 |
| 274 | 20231129 | 140500 | 6937129200 | 53600 | 53700 | 53700 | 53600 | 359 |
| 275 | 20231129 | 140400 | 6917860600 | 53700 | 53600 | 53700 | 53600 | 296 |
| 276 | 20231129 | 140300 | 6901991900 | 53600 | 53600 | 53600 | 53600 | 30 |
| 277 | 20231129 | 140200 | 6900383900 | 53500 | 53500 | 53600 | 53500 | 113 |
| 278 | 20231129 | 140100 | 6894330200 | 53600 | 53600 | 53600 | 53400 | 279 |
| 279 | 20231129 | 140000 | 6879396800 | 53500 | 53500 | 53600 | 53400 | 809 |
| 280 | 20231129 | 135900 | 6836114700 | 53600 | 53600 | 53600 | 53500 | 936 |
| 281 | 20231129 | 135800 | 6786031400 | 53600 | 53600 | 53600 | 53500 | 288 |
| 282 | 20231129 | 135700 | 6770612300 | 53500 | 53700 | 53800 | 53500 | 957 |
| 283 | 20231129 | 135600 | 6719286600 | 53800 | 53800 | 53800 | 53800 | 105 |
| 284 | 20231129 | 135500 | 6713637600 | 53800 | 53700 | 53800 | 53600 | 377 |
| 285 | 20231129 | 135400 | 6693368500 | 53700 | 53700 | 53800 | 53700 | 265 |
| 286 | 20231129 | 135300 | 6679136200 | 53700 | 53700 | 53800 | 53700 | 242 |
| 287 | 20231129 | 135200 | 6666138800 | 53700 | 53900 | 53900 | 53700 | 215 |
| 288 | 20231129 | 135100 | 6654568400 | 53800 | 53800 | 53900 | 53800 | 244 |
| 289 | 20231129 | 135000 | 6641439100 | 53800 | 53900 | 53900 | 53800 | 136 |
| 290 | 20231129 | 134900 | 6634114200 | 53900 | 53800 | 53900 | 53800 | 254 |
| 291 | 20231129 | 134800 | 6620443500 | 53800 | 53900 | 53900 | 53800 | 92 |
| 292 | 20231129 | 134700 | 6615486000 | 53900 | 53900 | 53900 | 53900 | 28 |
| 293 | 20231129 | 134600 | 6613976800 | 53900 | 53900 | 53900 | 53800 | 155 |
| 294 | 20231129 | 134500 | 6605627300 | 53900 | 53900 | 53900 | 53800 | 102 |
| 295 | 20231129 | 134400 | 6600130000 | 53900 | 53800 | 53900 | 53800 | 32 |
| 296 | 20231129 | 134300 | 6598406000 | 53900 | 53800 | 53900 | 53800 | 207 |
| 297 | 20231129 | 134200 | 6587265800 | 53800 | 53900 | 53900 | 53800 | 176 |
| 298 | 20231129 | 134100 | 6577787200 | 53900 | 53900 | 53900 | 53800 | 247 |
| 299 | 20231129 | 134000 | 6564485300 | 53900 | 53800 | 53900 | 53800 | 909 |
| 300 | 20231129 | 133900 | 6515574900 | 53800 | 53900 | 54000 | 53800 | 452 |
| 301 | 20231129 | 133800 | 6491198900 | 53900 | 54000 | 54000 | 53900 | 382 |
| 302 | 20231129 | 133700 | 6470601200 | 54000 | 54000 | 54000 | 53900 | 398 |
| 303 | 20231129 | 133600 | 6449115900 | 53900 | 53700 | 54000 | 53700 | 4919 |
| 304 | 20231129 | 133500 | 6184293500 | 53600 | 53700 | 53700 | 53600 | 1411 |
| 305 | 20231129 | 133400 | 6108527100 | 53700 | 53600 | 53700 | 53600 | 630 |
| 306 | 20231129 | 133300 | 6074747100 | 53600 | 53500 | 53600 | 53500 | 74 |
| 307 | 20231129 | 133200 | 6070787700 | 53600 | 53300 | 53600 | 53300 | 2292 |
| 308 | 20231129 | 133100 | 5948344600 | 53400 | 53400 | 53400 | 53400 | 26 |
| 309 | 20231129 | 133000 | 5946956200 | 53400 | 53400 | 53500 | 53200 | 512 |
| 310 | 20231129 | 132900 | 5919652000 | 53500 | 53500 | 53500 | 53400 | 92 |
| 311 | 20231129 | 132800 | 5914737900 | 53500 | 53500 | 53500 | 53400 | 97 |
| 312 | 20231129 | 132700 | 5909551400 | 53500 | 53400 | 53500 | 53400 | 42 |
| 313 | 20231129 | 132600 | 5907307900 | 53400 | 53500 | 53500 | 53400 | 29 |
| 314 | 20231129 | 132500 | 5905757400 | 53500 | 53500 | 53500 | 53500 | 19 |
| 315 | 20231129 | 132400 | 5904740900 | 53500 | 53500 | 53500 | 53400 | 1310 |
| 316 | 20231129 | 132300 | 5834744800 | 53500 | 53500 | 53500 | 53500 | 278 |
| 317 | 20231129 | 132200 | 5819871800 | 53500 | 53400 | 53500 | 53400 | 135 |
| 318 | 20231129 | 132100 | 5812661000 | 53500 | 53300 | 53500 | 53300 | 274 |
| 319 | 20231129 | 132000 | 5798041200 | 53300 | 53500 | 53500 | 53300 | 162 |
| 320 | 20231129 | 131900 | 5789393300 | 53300 | 53400 | 53400 | 53300 | 613 |
| 321 | 20231129 | 131800 | 5756701700 | 53500 | 53500 | 53500 | 53500 | 40 |
| 322 | 20231129 | 131700 | 5754561700 | 53500 | 53400 | 53500 | 53400 | 50 |
| 323 | 20231129 | 131600 | 5751890000 | 53500 | 53400 | 53500 | 53400 | 8 |
| 324 | 20231129 | 131500 | 5751462700 | 53500 | 53400 | 53500 | 53300 | 144 |
| 325 | 20231129 | 131400 | 5743772600 | 53300 | 53400 | 53400 | 53300 | 65 |
| 326 | 20231129 | 131300 | 5740302300 | 53400 | 53400 | 53400 | 53400 | 102 |
| 327 | 20231129 | 131200 | 5734855500 | 53400 | 53500 | 53500 | 53400 | 122 |
| 328 | 20231129 | 131100 | 5728335300 | 53500 | 53500 | 53500 | 53400 | 37 |
| 329 | 20231129 | 131000 | 5726356400 | 53400 | 53400 | 53400 | 53400 | 234 |
| 330 | 20231129 | 130900 | 5713860800 | 53400 | 53300 | 53500 | 53300 | 79 |
| 331 | 20231129 | 130800 | 5709642500 | 53400 | 53400 | 53500 | 53400 | 279 |
| 332 | 20231129 | 130700 | 5694738400 | 53500 | 53500 | 53500 | 53400 | 107 |
| 333 | 20231129 | 130600 | 5689020800 | 53500 | 53500 | 53500 | 53500 | 101 |
| 334 | 20231129 | 130500 | 5683617300 | 53500 | 53400 | 53500 | 53400 | 65 |
| 335 | 20231129 | 130400 | 5680139900 | 53500 | 53500 | 53500 | 53500 | 355 |
| 336 | 20231129 | 130300 | 5661147400 | 53500 | 53500 | 53500 | 53500 | 29 |
| 337 | 20231129 | 130200 | 5659595900 | 53600 | 53500 | 53600 | 53400 | 67 |
| 338 | 20231129 | 130100 | 5656008900 | 53500 | 53500 | 53500 | 53500 | 93 |
| 339 | 20231129 | 130000 | 5651033400 | 53600 | 53600 | 53600 | 53500 | 84 |
| 340 | 20231129 | 125900 | 5646537600 | 53600 | 53500 | 53600 | 53500 | 134 |
| 341 | 20231129 | 125800 | 5639358400 | 53500 | 53600 | 53600 | 53500 | 29 |
| 342 | 20231129 | 125700 | 5637804900 | 53600 | 53500 | 53600 | 53500 | 144 |
| 343 | 20231129 | 125600 | 5630091800 | 53500 | 53500 | 53500 | 53500 | 99 |
| 344 | 20231129 | 125500 | 5624795300 | 53500 | 53500 | 53500 | 53500 | 199 |
| 345 | 20231129 | 125400 | 5614148800 | 53500 | 53600 | 53600 | 53500 | 27 |
| 346 | 20231129 | 125300 | 5612701700 | 53600 | 53600 | 53600 | 53500 | 32 |
| 347 | 20231129 | 125200 | 5610987200 | 53600 | 53600 | 53600 | 53600 | 96 |
| 348 | 20231129 | 125100 | 5605841600 | 53600 | 53600 | 53600 | 53600 | 182 |
| 349 | 20231129 | 125000 | 5596086400 | 53600 | 53600 | 53600 | 53500 | 37 |
| 350 | 20231129 | 124900 | 5594104000 | 53500 | 53500 | 53500 | 53500 | 131 |
| 351 | 20231129 | 124800 | 5587095500 | 53500 | 53600 | 53600 | 53500 | 104 |
| 352 | 20231129 | 124700 | 5581522100 | 53600 | 53600 | 53700 | 53600 | 67 |
| 353 | 20231129 | 124600 | 5577930800 | 53600 | 53500 | 53600 | 53500 | 140 |
| 354 | 20231129 | 124500 | 5570433800 | 53500 | 53700 | 53700 | 53500 | 593 |
| 355 | 20231129 | 124400 | 5538615700 | 53700 | 53500 | 53700 | 53400 | 1193 |
| 356 | 20231129 | 124300 | 5474683100 | 53500 | 53500 | 53500 | 53400 | 356 |
| 357 | 20231129 | 124200 | 5455637300 | 53500 | 53500 | 53500 | 53400 | 26 |
| 358 | 20231129 | 124100 | 5454246800 | 53500 | 53400 | 53500 | 53400 | 124 |
| 359 | 20231129 | 124000 | 5447623900 | 53400 | 53500 | 53500 | 53400 | 424 |
| 360 | 20231129 | 123900 | 5424971300 | 53500 | 53500 | 53500 | 53400 | 96 |
| 361 | 20231129 | 123800 | 5419835400 | 53500 | 53400 | 53500 | 53400 | 428 |
| 362 | 20231129 | 123700 | 5396975000 | 53500 | 53500 | 53500 | 53500 | 133 |
| 363 | 20231129 | 123600 | 5389859500 | 53500 | 53500 | 53500 | 53400 | 441 |
| 364 | 20231129 | 123500 | 5366281100 | 53500 | 53600 | 53600 | 53500 | 946 |
| 365 | 20231129 | 123400 | 5315665300 | 53600 | 53600 | 53700 | 53600 | 526 |
| 366 | 20231129 | 123300 | 5287471600 | 53700 | 53700 | 53700 | 53600 | 29 |
| 367 | 20231129 | 123200 | 5285915500 | 53700 | 53600 | 53700 | 53600 | 74 |
| 368 | 20231129 | 123100 | 5281948600 | 53700 | 53600 | 53700 | 53600 | 143 |
| 369 | 20231129 | 123000 | 5274282800 | 53600 | 53600 | 53700 | 53600 | 37 |
| 370 | 20231129 | 122900 | 5272299400 | 53700 | 53700 | 53700 | 53700 | 221 |
| 371 | 20231129 | 122800 | 5260431700 | 53700 | 53600 | 53700 | 53600 | 59 |
| 372 | 20231129 | 122700 | 5257263500 | 53600 | 53700 | 53700 | 53600 | 333 |
| 373 | 20231129 | 122600 | 5239401700 | 53600 | 53700 | 53700 | 53600 | 285 |
| 374 | 20231129 | 122500 | 5224122000 | 53700 | 53600 | 53700 | 53600 | 279 |
| 375 | 20231129 | 122400 | 5209151200 | 53700 | 53700 | 53700 | 53700 | 39 |
| 376 | 20231129 | 122300 | 5207056900 | 53700 | 53700 | 53700 | 53600 | 42 |
| 377 | 20231129 | 122200 | 5204802200 | 53700 | 53700 | 53700 | 53700 | 168 |
| 378 | 20231129 | 122100 | 5195780600 | 53700 | 53700 | 53700 | 53700 | 15 |
| 379 | 20231129 | 122000 | 5194975100 | 53700 | 53700 | 53700 | 53600 | 219 |
| 380 | 20231129 | 121900 | 5183214900 | 53700 | 53700 | 53700 | 53700 | 924 |
| 381 | 20231129 | 121800 | 5133596100 | 53600 | 53600 | 53600 | 53600 | 100 |
| 382 | 20231129 | 121700 | 5128236100 | 53700 | 53600 | 53700 | 53600 | 295 |
| 383 | 20231129 | 121600 | 5112421100 | 53700 | 53700 | 53700 | 53600 | 275 |
| 384 | 20231129 | 121500 | 5097673600 | 53600 | 53600 | 53600 | 53600 | 64 |
| 385 | 20231129 | 121400 | 5094243200 | 53700 | 53700 | 53700 | 53600 | 111 |
| 386 | 20231129 | 121300 | 5088283200 | 53600 | 53600 | 53600 | 53600 | 97 |
| 387 | 20231129 | 121200 | 5083084000 | 53600 | 53700 | 53700 | 53600 | 7 |
| 388 | 20231129 | 121100 | 5082708600 | 53700 | 53700 | 53700 | 53700 | 364 |
| 389 | 20231129 | 121000 | 5063161800 | 53700 | 53600 | 53700 | 53600 | 129 |
| 390 | 20231129 | 120900 | 5056237100 | 53700 | 53700 | 53700 | 53600 | 761 |
| 391 | 20231129 | 120800 | 5015377800 | 53700 | 53800 | 53800 | 53700 | 178 |
| 392 | 20231129 | 120700 | 5005803900 | 53900 | 53800 | 53900 | 53800 | 453 |
| 393 | 20231129 | 120600 | 4981432400 | 53800 | 53800 | 53800 | 53800 | 366 |
| 394 | 20231129 | 120500 | 4961741600 | 53800 | 53900 | 53900 | 53800 | 269 |
| 395 | 20231129 | 120400 | 4947256600 | 53900 | 53800 | 53900 | 53800 | 360 |
| 396 | 20231129 | 120300 | 4927887800 | 53800 | 53800 | 53800 | 53700 | 1281 |
| 397 | 20231129 | 120200 | 4858973300 | 53800 | 53800 | 53800 | 53700 | 305 |
| 398 | 20231129 | 120100 | 4842564400 | 53800 | 53700 | 53800 | 53700 | 241 |
| 399 | 20231129 | 120000 | 4829604600 | 53700 | 53700 | 53800 | 53700 | 76 |
| 400 | 20231129 | 115900 | 4825522100 | 53700 | 53700 | 53800 | 53700 | 87 |
| 401 | 20231129 | 115800 | 4820844800 | 53700 | 53700 | 53700 | 53600 | 273 |
| 402 | 20231129 | 115700 | 4806184800 | 53700 | 53700 | 53700 | 53700 | 422 |
| 403 | 20231129 | 115600 | 4783523400 | 53700 | 53700 | 53700 | 53700 | 107 |
| 404 | 20231129 | 115500 | 4777777500 | 53700 | 53600 | 53700 | 53600 | 260 |
| 405 | 20231129 | 115400 | 4763826700 | 53700 | 53600 | 53700 | 53600 | 814 |
| 406 | 20231129 | 115300 | 4720118900 | 53700 | 53700 | 53700 | 53600 | 352 |
| 407 | 20231129 | 115200 | 4701233400 | 53600 | 53700 | 53700 | 53600 | 157 |
| 408 | 20231129 | 115100 | 4692817700 | 53600 | 53600 | 53700 | 53600 | 333 |
| 409 | 20231129 | 115000 | 4674968700 | 53600 | 53600 | 53600 | 53600 | 207 |
| 410 | 20231129 | 114900 | 4663873500 | 53600 | 53500 | 53600 | 53500 | 217 |
| 411 | 20231129 | 114800 | 4652242800 | 53500 | 53600 | 53600 | 53500 | 272 |
| 412 | 20231129 | 114700 | 4637680200 | 53600 | 53600 | 53600 | 53600 | 80 |
| 413 | 20231129 | 114600 | 4633392200 | 53700 | 53600 | 53700 | 53600 | 621 |
| 414 | 20231129 | 114500 | 4600083400 | 53700 | 53700 | 53700 | 53600 | 149 |
| 415 | 20231129 | 114400 | 4592086700 | 53700 | 53700 | 53700 | 53500 | 28 |
| 416 | 20231129 | 114300 | 4590583500 | 53500 | 53500 | 53700 | 53500 | 346 |
| 417 | 20231129 | 114200 | 4572053400 | 53600 | 53600 | 53600 | 53500 | 341 |
| 418 | 20231129 | 114100 | 4553776400 | 53600 | 53600 | 53600 | 53600 | 1053 |
| 419 | 20231129 | 114000 | 4497335600 | 53600 | 53600 | 53600 | 53500 | 245 |
| 420 | 20231129 | 113900 | 4484220900 | 53600 | 53500 | 53600 | 53500 | 799 |
| 421 | 20231129 | 113800 | 4441469600 | 53500 | 53500 | 53500 | 53500 | 94 |
| 422 | 20231129 | 113700 | 4436440600 | 53400 | 53300 | 53400 | 53300 | 71 |
| 423 | 20231129 | 113600 | 4432650700 | 53400 | 53400 | 53400 | 53400 | 86 |
| 424 | 20231129 | 113500 | 4428058300 | 53400 | 53500 | 53500 | 53400 | 194 |
| 425 | 20231129 | 113400 | 4417697800 | 53500 | 53500 | 53500 | 53400 | 204 |
| 426 | 20231129 | 113300 | 4406791200 | 53500 | 53400 | 53500 | 53400 | 277 |
| 427 | 20231129 | 113200 | 4391991200 | 53400 | 53400 | 53500 | 53400 | 119 |
| 428 | 20231129 | 113100 | 4385635000 | 53500 | 53300 | 53500 | 53300 | 797 |
| 429 | 20231129 | 113000 | 4343074200 | 53400 | 53400 | 53400 | 53300 | 118 |
| 430 | 20231129 | 112900 | 4336783400 | 53400 | 53500 | 53500 | 53400 | 96 |
| 431 | 20231129 | 112800 | 4331654900 | 53400 | 53400 | 53400 | 53400 | 588 |
| 432 | 20231129 | 112700 | 4300255700 | 53400 | 53400 | 53400 | 53400 | 20 |
| 433 | 20231129 | 112600 | 4299187700 | 53300 | 53200 | 53300 | 53200 | 374 |
| 434 | 20231129 | 112500 | 4279255900 | 53200 | 53300 | 53300 | 53200 | 556 |
| 435 | 20231129 | 112400 | 4249647100 | 53300 | 53200 | 53300 | 53200 | 468 |
| 436 | 20231129 | 112300 | 4224722200 | 53200 | 53300 | 53300 | 53200 | 160 |
| 437 | 20231129 | 112200 | 4216210000 | 53300 | 53300 | 53300 | 53200 | 145 |
| 438 | 20231129 | 112100 | 4208490700 | 53300 | 53300 | 53300 | 53200 | 235 |
| 439 | 20231129 | 112000 | 4195975200 | 53300 | 53200 | 53300 | 53200 | 40 |
| 440 | 20231129 | 111900 | 4193843400 | 53200 | 53300 | 53300 | 53200 | 61 |
| 441 | 20231129 | 111800 | 4190597800 | 53300 | 53300 | 53300 | 53300 | 84 |
| 442 | 20231129 | 111700 | 4186120600 | 53200 | 53200 | 53300 | 53200 | 357 |
| 443 | 20231129 | 111600 | 4167125200 | 53200 | 53300 | 53300 | 53200 | 170 |
| 444 | 20231129 | 111500 | 4158071400 | 53300 | 53300 | 53300 | 53200 | 407 |
| 445 | 20231129 | 111400 | 4136378500 | 53300 | 53300 | 53300 | 53300 | 24 |
| 446 | 20231129 | 111300 | 4135099300 | 53300 | 53300 | 53300 | 53200 | 184 |
| 447 | 20231129 | 111200 | 4125303400 | 53200 | 53200 | 53200 | 53100 | 352 |
| 448 | 20231129 | 111100 | 4106577100 | 53200 | 53100 | 53200 | 53100 | 210 |
| 449 | 20231129 | 111000 | 4095424300 | 53100 | 53200 | 53200 | 53100 | 304 |
| 450 | 20231129 | 110900 | 4079255300 | 53200 | 53100 | 53200 | 53100 | 113 |
| 451 | 20231129 | 110800 | 4073253600 | 53200 | 53100 | 53200 | 53000 | 852 |
| 452 | 20231129 | 110700 | 4028012000 | 53000 | 52900 | 53100 | 52900 | 33 |
| 453 | 20231129 | 110600 | 4026263100 | 53100 | 53100 | 53100 | 53000 | 233 |
| 454 | 20231129 | 110500 | 4013907800 | 52900 | 53000 | 53100 | 52900 | 886 |
| 455 | 20231129 | 110400 | 3966953300 | 53000 | 52900 | 53000 | 52900 | 170 |
| 456 | 20231129 | 110300 | 3957953700 | 53000 | 52900 | 53000 | 52900 | 118 |
| 457 | 20231129 | 110200 | 3951711000 | 53000 | 52900 | 53000 | 52900 | 214 |
| 458 | 20231129 | 110100 | 3940389400 | 52900 | 53000 | 53000 | 52900 | 367 |
| 459 | 20231129 | 110000 | 3920943500 | 53000 | 53000 | 53000 | 53000 | 35 |
| 460 | 20231129 | 105900 | 3919088500 | 52900 | 53000 | 53000 | 52900 | 71 |
| 461 | 20231129 | 105800 | 3915330700 | 53000 | 52900 | 53000 | 52900 | 592 |
| 462 | 20231129 | 105700 | 3884012200 | 52900 | 52900 | 53000 | 52900 | 40 |
| 463 | 20231129 | 105600 | 3881893900 | 52900 | 53000 | 53000 | 52900 | 53 |
| 464 | 20231129 | 105500 | 3879086400 | 53000 | 52900 | 53000 | 52800 | 537 |
| 465 | 20231129 | 105400 | 3850679200 | 52900 | 52800 | 52900 | 52800 | 264 |
| 466 | 20231129 | 105300 | 3836738500 | 52800 | 52800 | 52800 | 52700 | 360 |
| 467 | 20231129 | 105200 | 3817734400 | 52800 | 52800 | 52800 | 52700 | 163 |
| 468 | 20231129 | 105100 | 3809139000 | 52800 | 52800 | 52800 | 52800 | 142 |
| 469 | 20231129 | 105000 | 3801641400 | 52800 | 52700 | 52800 | 52700 | 108 |
| 470 | 20231129 | 104900 | 3795946300 | 52700 | 52800 | 52800 | 52700 | 513 |
| 471 | 20231129 | 104800 | 3768911000 | 52800 | 52800 | 52800 | 52700 | 144 |
| 472 | 20231129 | 104700 | 3761317900 | 52800 | 52800 | 52800 | 52700 | 515 |
| 473 | 20231129 | 104600 | 3734127100 | 52800 | 52700 | 52800 | 52700 | 408 |
| 474 | 20231129 | 104500 | 3712616700 | 52800 | 52800 | 52800 | 52800 | 29 |
| 475 | 20231129 | 104400 | 3711085500 | 52800 | 52800 | 52800 | 52700 | 43 |
| 476 | 20231129 | 104300 | 3708816600 | 52800 | 52700 | 52800 | 52700 | 58 |
| 477 | 20231129 | 104200 | 3705756900 | 52700 | 52700 | 52900 | 52700 | 204 |
| 478 | 20231129 | 104100 | 3695004700 | 52700 | 52900 | 52900 | 52700 | 1144 |
| 479 | 20231129 | 104000 | 3634609500 | 52900 | 52900 | 52900 | 52800 | 958 |
| 480 | 20231129 | 103900 | 3583934100 | 52800 | 52800 | 52900 | 52800 | 17 |
| 481 | 20231129 | 103800 | 3583036000 | 52800 | 52800 | 52800 | 52700 | 613 |
| 482 | 20231129 | 103700 | 3550694400 | 52800 | 52800 | 52800 | 52700 | 55 |
| 483 | 20231129 | 103600 | 3547790700 | 52800 | 52800 | 52800 | 52700 | 478 |
| 484 | 20231129 | 103500 | 3522568600 | 52900 | 52800 | 52900 | 52800 | 756 |
| 485 | 20231129 | 103400 | 3482651300 | 52800 | 52900 | 52900 | 52800 | 84 |
| 486 | 20231129 | 103300 | 3478210500 | 52900 | 52900 | 52900 | 52800 | 379 |
| 487 | 20231129 | 103200 | 3458162200 | 52900 | 52900 | 52900 | 52800 | 156 |
| 488 | 20231129 | 103100 | 3449911800 | 52900 | 52900 | 52900 | 52800 | 200 |
| 489 | 20231129 | 103000 | 3439335000 | 52900 | 53000 | 53000 | 52900 | 87 |
| 490 | 20231129 | 102900 | 3434730600 | 53000 | 53000 | 53000 | 52800 | 458 |
| 491 | 20231129 | 102800 | 3410527200 | 53000 | 52800 | 53000 | 52800 | 1112 |
| 492 | 20231129 | 102700 | 3351698700 | 52900 | 52900 | 52900 | 52900 | 141 |
| 493 | 20231129 | 102600 | 3344239800 | 52800 | 52900 | 52900 | 52800 | 299 |
| 494 | 20231129 | 102500 | 3328445400 | 52800 | 52900 | 52900 | 52800 | 203 |
| 495 | 20231129 | 102400 | 3317716400 | 52900 | 52900 | 52900 | 52800 | 137 |
| 496 | 20231129 | 102300 | 3310472800 | 52900 | 52800 | 52900 | 52800 | 336 |
| 497 | 20231129 | 102200 | 3292728700 | 52900 | 52900 | 52900 | 52800 | 296 |
| 498 | 20231129 | 102100 | 3277073600 | 52900 | 52800 | 52900 | 52700 | 256 |
| 499 | 20231129 | 102000 | 3263559700 | 52800 | 52800 | 52800 | 52700 | 138 |
| 500 | 20231129 | 101900 | 3256275800 | 52800 | 52800 | 52800 | 52700 | 816 |
| 501 | 20231129 | 101800 | 3213227700 | 52800 | 52700 | 52800 | 52700 | 422 |
| 502 | 20231129 | 101700 | 3190983300 | 52800 | 52800 | 52800 | 52700 | 219 |
| 503 | 20231129 | 101600 | 3179420200 | 52700 | 52700 | 52700 | 52600 | 62 |
| 504 | 20231129 | 101500 | 3176152900 | 52700 | 52800 | 52900 | 52700 | 964 |
| 505 | 20231129 | 101400 | 3125325200 | 52900 | 52800 | 52900 | 52800 | 141 |
| 506 | 20231129 | 101300 | 3117879100 | 52800 | 52700 | 52800 | 52700 | 62 |
| 507 | 20231129 | 101200 | 3114606800 | 52700 | 52700 | 52800 | 52700 | 372 |
| 508 | 20231129 | 101100 | 3094979800 | 52700 | 52800 | 52800 | 52700 | 333 |
| 509 | 20231129 | 101000 | 3077426600 | 52800 | 52600 | 52800 | 52600 | 2247 |
| 510 | 20231129 | 100900 | 2959161300 | 52600 | 52700 | 52700 | 52600 | 90 |
| 511 | 20231129 | 100800 | 2954427000 | 52700 | 52700 | 52700 | 52600 | 112 |
| 512 | 20231129 | 100700 | 2948525300 | 52700 | 52700 | 52700 | 52700 | 101 |
| 513 | 20231129 | 100600 | 2943202600 | 52600 | 52700 | 52700 | 52600 | 508 |
| 514 | 20231129 | 100500 | 2916452800 | 52700 | 52700 | 52700 | 52600 | 128 |
| 515 | 20231129 | 100400 | 2909715800 | 52600 | 52600 | 52600 | 52500 | 1245 |
| 516 | 20231129 | 100300 | 2844231200 | 52600 | 52600 | 52600 | 52500 | 55 |
| 517 | 20231129 | 100200 | 2841338300 | 52600 | 52600 | 52600 | 52500 | 50 |
| 518 | 20231129 | 100100 | 2838708800 | 52600 | 52500 | 52600 | 52400 | 1446 |
| 519 | 20231129 | 100000 | 2762774200 | 52500 | 52400 | 52500 | 52400 | 383 |
| 520 | 20231129 | 095900 | 2742701500 | 52400 | 52500 | 52500 | 52400 | 674 |
| 521 | 20231129 | 095800 | 2707373400 | 52500 | 52400 | 52500 | 52400 | 414 |
| 522 | 20231129 | 095700 | 2685676300 | 52400 | 52600 | 52600 | 52400 | 1945 |
| 523 | 20231129 | 095600 | 2583671200 | 52500 | 52600 | 52600 | 52500 | 708 |
| 524 | 20231129 | 095500 | 2546437000 | 52600 | 52700 | 52700 | 52600 | 130 |
| 525 | 20231129 | 095400 | 2539591200 | 52700 | 52600 | 52700 | 52500 | 1035 |
| 526 | 20231129 | 095300 | 2485175800 | 52600 | 52600 | 52600 | 52600 | 139 |
| 527 | 20231129 | 095200 | 2477864400 | 52500 | 52500 | 52600 | 52500 | 287 |
| 528 | 20231129 | 095100 | 2462794900 | 52600 | 52500 | 52600 | 52500 | 812 |
| 529 | 20231129 | 095000 | 2420164800 | 52500 | 52600 | 52600 | 52500 | 734 |
| 530 | 20231129 | 094900 | 2381626700 | 52500 | 52500 | 52600 | 52500 | 1004 |
| 531 | 20231129 | 094800 | 2328915500 | 52600 | 52600 | 52600 | 52500 | 1113 |
| 532 | 20231129 | 094700 | 2270476700 | 52600 | 52600 | 52600 | 52500 | 98 |
| 533 | 20231129 | 094600 | 2265322900 | 52600 | 52500 | 52600 | 52500 | 572 |
| 534 | 20231129 | 094500 | 2235240400 | 52500 | 52600 | 52600 | 52500 | 499 |
| 535 | 20231129 | 094400 | 2209005200 | 52600 | 52700 | 52700 | 52600 | 1611 |
| 536 | 20231129 | 094300 | 2124265100 | 52700 | 52600 | 52700 | 52600 | 341 |
| 537 | 20231129 | 094200 | 2106323700 | 52600 | 52700 | 52700 | 52600 | 328 |
| 538 | 20231129 | 094100 | 2089070300 | 52600 | 52700 | 52700 | 52600 | 287 |
| 539 | 20231129 | 094000 | 2073963100 | 52700 | 52700 | 52700 | 52600 | 638 |
| 540 | 20231129 | 093900 | 2040360500 | 52800 | 52800 | 52800 | 52700 | 566 |
| 541 | 20231129 | 093800 | 2010531900 | 52800 | 52700 | 52800 | 52700 | 1003 |
| 542 | 20231129 | 093700 | 1957673300 | 52800 | 52800 | 52800 | 52700 | 151 |
| 543 | 20231129 | 093600 | 1949713300 | 52800 | 52700 | 52800 | 52700 | 294 |
| 544 | 20231129 | 093500 | 1934215700 | 52700 | 52900 | 52900 | 52700 | 720 |
| 545 | 20231129 | 093400 | 1896208500 | 52900 | 52800 | 52900 | 52800 | 445 |
| 546 | 20231129 | 093300 | 1872710400 | 52800 | 53000 | 53000 | 52800 | 433 |
| 547 | 20231129 | 093200 | 1849831000 | 53000 | 52900 | 53000 | 52900 | 268 |
| 548 | 20231129 | 093100 | 1835650500 | 52700 | 52700 | 52800 | 52600 | 741 |
| 549 | 20231129 | 093000 | 1796606400 | 52700 | 52800 | 52800 | 52600 | 857 |
| 550 | 20231129 | 092900 | 1751472700 | 52800 | 52700 | 52800 | 52600 | 452 |
| 551 | 20231129 | 092800 | 1727650900 | 52700 | 52700 | 52800 | 52700 | 351 |
| 552 | 20231129 | 092700 | 1709150700 | 52700 | 52700 | 52700 | 52600 | 351 |
| 553 | 20231129 | 092600 | 1690669400 | 52700 | 52700 | 52700 | 52600 | 709 |
| 554 | 20231129 | 092500 | 1653310500 | 52700 | 52900 | 52900 | 52700 | 589 |
| 555 | 20231129 | 092400 | 1622252200 | 52900 | 52900 | 52900 | 52800 | 140 |
| 556 | 20231129 | 092300 | 1614847200 | 52900 | 52900 | 52900 | 52800 | 538 |
| 557 | 20231129 | 092200 | 1586435700 | 52900 | 52900 | 53000 | 52800 | 373 |
| 558 | 20231129 | 092100 | 1566717100 | 52900 | 53000 | 53000 | 52900 | 398 |
| 559 | 20231129 | 092000 | 1545656100 | 53000 | 52700 | 53000 | 52700 | 965 |
| 560 | 20231129 | 091900 | 1494689200 | 52800 | 52800 | 52900 | 52700 | 279 |
| 561 | 20231129 | 091800 | 1479957400 | 52900 | 52900 | 53000 | 52700 | 1381 |
| 562 | 20231129 | 091700 | 1407051200 | 52900 | 53000 | 53000 | 52900 | 344 |
| 563 | 20231129 | 091600 | 1388827300 | 53000 | 52900 | 53100 | 52900 | 223 |
| 564 | 20231129 | 091500 | 1377003600 | 52900 | 52700 | 53000 | 52500 | 1938 |
| 565 | 20231129 | 091400 | 1274630100 | 52700 | 52800 | 52800 | 52500 | 4026 |
| 566 | 20231129 | 091300 | 1062903100 | 52800 | 52900 | 52900 | 52700 | 902 |
| 567 | 20231129 | 091200 | 1015291100 | 52900 | 53000 | 53000 | 52900 | 762 |
| 568 | 20231129 | 091100 | 974971600 | 53100 | 53100 | 53100 | 53000 | 1622 |
| 569 | 20231129 | 091000 | 888969400 | 53100 | 53100 | 53200 | 53000 | 740 |
| 570 | 20231129 | 090900 | 849709700 | 53100 | 53100 | 53200 | 53000 | 190 |
| 571 | 20231129 | 090800 | 839614900 | 53100 | 53300 | 53300 | 53000 | 1080 |
| 572 | 20231129 | 090700 | 782221000 | 53300 | 53200 | 53300 | 53100 | 478 |
| 573 | 20231129 | 090600 | 756828800 | 53100 | 53400 | 53400 | 53100 | 505 |
| 574 | 20231129 | 090500 | 729998600 | 53200 | 53400 | 53400 | 53200 | 2866 |
| 575 | 20231129 | 090400 | 577446600 | 53400 | 53700 | 53700 | 53300 | 1279 |
| 576 | 20231129 | 090300 | 509057700 | 53500 | 53500 | 53800 | 53400 | 497 |
| 577 | 20231129 | 090200 | 482429900 | 53800 | 53800 | 53900 | 53300 | 1396 |
| 578 | 20231129 | 090100 | 407458600 | 53800 | 54000 | 54100 | 53600 | 2794 |
| 579 | 20231129 | 090000 | 257226000 | 54000 | 54100 | 54100 | 53800 | 4761 |