31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 3 | 20231129 | 183100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20231129 | 183000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20231129 | 182900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20231129 | 182800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20231129 | 182700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20231129 | 182600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20231129 | 182500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20231129 | 182400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20231129 | 182300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20231129 | 182200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20231129 | 182100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20231129 | 182000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20231129 | 181900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20231129 | 181800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20231129 | 181700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20231129 | 181600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20231129 | 181500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20231129 | 181400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20231129 | 181300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20231129 | 181200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20231129 | 181100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20231129 | 181000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20231129 | 180900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20231129 | 180800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20231129 | 180700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20231129 | 180600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20231129 | 180500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20231129 | 180400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20231129 | 180300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20231129 | 180200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 33 | 20231129 | 180100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20231129 | 180000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20231129 | 175900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20231129 | 175800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20231129 | 175700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20231129 | 175600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20231129 | 175500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20231129 | 175400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20231129 | 175300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20231129 | 175200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20231129 | 175100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20231129 | 175000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20231129 | 174900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20231129 | 174800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20231129 | 174700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20231129 | 174600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20231129 | 174500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20231129 | 174400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20231129 | 174300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20231129 | 174200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20231129 | 174100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20231129 | 174000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20231129 | 173900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20231129 | 173800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20231129 | 173700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20231129 | 173600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20231129 | 173500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20231129 | 173400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20231129 | 173300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20231129 | 173200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 63 | 20231129 | 173100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20231129 | 173000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20231129 | 172900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20231129 | 172800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20231129 | 172700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20231129 | 172600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20231129 | 172500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20231129 | 172400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20231129 | 172300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20231129 | 172200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20231129 | 172100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20231129 | 172000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20231129 | 171900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20231129 | 171800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20231129 | 171700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20231129 | 171600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20231129 | 171500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20231129 | 171400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20231129 | 171300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20231129 | 171200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20231129 | 171100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20231129 | 171000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20231129 | 170900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20231129 | 170800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20231129 | 170700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20231129 | 170600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20231129 | 170500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20231129 | 170400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20231129 | 170300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20231129 | 170200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 93 | 20231129 | 170100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20231129 | 170000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20231129 | 165900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20231129 | 165800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20231129 | 165700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20231129 | 165600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20231129 | 165500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20231129 | 165400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20231129 | 165300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20231129 | 165200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20231129 | 165100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20231129 | 165000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20231129 | 164900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20231129 | 164800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20231129 | 164700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20231129 | 164600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20231129 | 164500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20231129 | 164400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20231129 | 164300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20231129 | 164200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20231129 | 164100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20231129 | 164000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20231129 | 163900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20231129 | 163800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20231129 | 163700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20231129 | 163600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20231129 | 163500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20231129 | 163400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20231129 | 163300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20231129 | 163200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 123 | 20231129 | 163100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20231129 | 163000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20231129 | 162900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20231129 | 162800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20231129 | 162700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20231129 | 162600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20231129 | 162500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20231129 | 162400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20231129 | 162300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20231129 | 162200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20231129 | 162100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20231129 | 162000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20231129 | 161900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20231129 | 161800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20231129 | 161700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20231129 | 161600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20231129 | 161500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20231129 | 161400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20231129 | 161300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20231129 | 161200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20231129 | 161100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20231129 | 161000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20231129 | 160900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20231129 | 160800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20231129 | 160700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20231129 | 160600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20231129 | 160500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20231129 | 160400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20231129 | 160300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20231129 | 160200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 153 | 20231129 | 160100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20231129 | 160000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20231129 | 155900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20231129 | 155800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20231129 | 155700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20231129 | 155600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20231129 | 155500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20231129 | 155400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20231129 | 155300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20231129 | 155200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20231129 | 155100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20231129 | 155000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20231129 | 154900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20231129 | 154800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20231129 | 154700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20231129 | 154600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20231129 | 154500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20231129 | 154400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20231129 | 154300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20231129 | 154200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20231129 | 154100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20231129 | 154000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20231129 | 153900 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20231129 | 153800 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20231129 | 153700 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20231129 | 153600 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20231129 | 153500 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20231129 | 153400 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20231129 | 153300 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20231129 | 153200 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 183 | 20231129 | 153100 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20231129 | 153000 | 22542018300 | 58100 | 58100 | 58100 | 58100 | 6884 |
| 185 | 20231129 | 152900 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 186 | 20231129 | 152800 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 187 | 20231129 | 152700 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 188 | 20231129 | 152600 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 189 | 20231129 | 152500 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 190 | 20231129 | 152400 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 191 | 20231129 | 152300 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 192 | 20231129 | 152200 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 193 | 20231129 | 152100 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 194 | 20231129 | 152000 | 22142057900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 195 | 20231129 | 151900 | 22142057900 | 58200 | 58100 | 58200 | 58000 | 3294 |
| 196 | 20231129 | 151800 | 21950825300 | 58100 | 58100 | 58200 | 58000 | 1745 |
| 197 | 20231129 | 151700 | 21849471700 | 58100 | 58200 | 58200 | 58000 | 1008 |
| 198 | 20231129 | 151600 | 21790909900 | 58200 | 58100 | 58200 | 58100 | 1305 |
| 199 | 20231129 | 151500 | 21715045200 | 58100 | 58000 | 58100 | 57900 | 1912 |
| 200 | 20231129 | 151400 | 21604194300 | 58000 | 58000 | 58100 | 57900 | 2219 |
| 201 | 20231129 | 151300 | 21475466400 | 58000 | 58000 | 58100 | 58000 | 1555 |
| 202 | 20231129 | 151200 | 21385274000 | 58100 | 58100 | 58100 | 58000 | 1098 |
| 203 | 20231129 | 151100 | 21321571800 | 58100 | 58100 | 58200 | 58000 | 5762 |
| 204 | 20231129 | 151000 | 20987283500 | 58200 | 58200 | 58200 | 58100 | 103 |
| 205 | 20231129 | 150900 | 20981295400 | 58200 | 58200 | 58200 | 58000 | 1808 |
| 206 | 20231129 | 150800 | 20876279900 | 58200 | 58200 | 58200 | 58100 | 686 |
| 207 | 20231129 | 150700 | 20836419200 | 58100 | 58200 | 58200 | 58100 | 997 |
| 208 | 20231129 | 150600 | 20778484000 | 58200 | 58200 | 58300 | 58100 | 1307 |
| 209 | 20231129 | 150500 | 20702413700 | 58200 | 58300 | 58300 | 58200 | 164 |
| 210 | 20231129 | 150400 | 20692868100 | 58300 | 58300 | 58300 | 58200 | 316 |
| 211 | 20231129 | 150300 | 20674473700 | 58300 | 58300 | 58300 | 58200 | 114 |
| 212 | 20231129 | 150200 | 20667832900 | 58300 | 58200 | 58300 | 58200 | 509 |
| 213 | 20231129 | 150100 | 20638207400 | 58200 | 58300 | 58300 | 58200 | 41 |
| 214 | 20231129 | 150000 | 20635819500 | 58300 | 58200 | 58300 | 58200 | 267 |
| 215 | 20231129 | 145900 | 20620278300 | 58300 | 58300 | 58300 | 58200 | 625 |
| 216 | 20231129 | 145800 | 20583866200 | 58300 | 58300 | 58300 | 58200 | 647 |
| 217 | 20231129 | 145700 | 20546167100 | 58200 | 58200 | 58200 | 58100 | 812 |
| 218 | 20231129 | 145600 | 20498939700 | 58200 | 58200 | 58200 | 58100 | 569 |
| 219 | 20231129 | 145500 | 20465849200 | 58100 | 58100 | 58200 | 58100 | 771 |
| 220 | 20231129 | 145400 | 20421000500 | 58200 | 58200 | 58200 | 58100 | 642 |
| 221 | 20231129 | 145300 | 20383671100 | 58200 | 58200 | 58200 | 58100 | 1168 |
| 222 | 20231129 | 145200 | 20315738500 | 58200 | 58200 | 58200 | 58100 | 698 |
| 223 | 20231129 | 145100 | 20275144100 | 58200 | 58200 | 58200 | 58100 | 123 |
| 224 | 20231129 | 145000 | 20267987500 | 58200 | 58100 | 58200 | 58100 | 572 |
| 225 | 20231129 | 144900 | 20234716800 | 58200 | 58000 | 58300 | 58000 | 2304 |
| 226 | 20231129 | 144800 | 20100866100 | 58100 | 58100 | 58100 | 58000 | 1894 |
| 227 | 20231129 | 144700 | 19990996500 | 58100 | 58200 | 58200 | 58000 | 8227 |
| 228 | 20231129 | 144600 | 19513349800 | 58100 | 58100 | 58300 | 58100 | 2564 |
| 229 | 20231129 | 144500 | 19364237100 | 58200 | 58200 | 58300 | 58100 | 2019 |
| 230 | 20231129 | 144400 | 19246739200 | 58300 | 58300 | 58300 | 58200 | 672 |
| 231 | 20231129 | 144300 | 19207594200 | 58300 | 58200 | 58300 | 58200 | 1082 |
| 232 | 20231129 | 144200 | 19144600500 | 58200 | 58200 | 58300 | 58200 | 813 |
| 233 | 20231129 | 144100 | 19097247600 | 58200 | 58300 | 58300 | 58200 | 1103 |
| 234 | 20231129 | 144000 | 19033015900 | 58300 | 58300 | 58400 | 58300 | 1055 |
| 235 | 20231129 | 143900 | 18971508000 | 58400 | 58300 | 58400 | 58200 | 1338 |
| 236 | 20231129 | 143800 | 18893531200 | 58300 | 58300 | 58300 | 58200 | 475 |
| 237 | 20231129 | 143700 | 18865860400 | 58300 | 58400 | 58400 | 58300 | 1453 |
| 238 | 20231129 | 143600 | 18781129700 | 58400 | 58400 | 58400 | 58300 | 419 |
| 239 | 20231129 | 143500 | 18756674700 | 58400 | 58300 | 58400 | 58300 | 504 |
| 240 | 20231129 | 143400 | 18727268400 | 58400 | 58300 | 58400 | 58300 | 721 |
| 241 | 20231129 | 143300 | 18685220700 | 58300 | 58300 | 58400 | 58300 | 657 |
| 242 | 20231129 | 143200 | 18646915500 | 58300 | 58300 | 58300 | 58200 | 791 |
| 243 | 20231129 | 143100 | 18600823800 | 58300 | 58300 | 58400 | 58200 | 531 |
| 244 | 20231129 | 143000 | 18569882900 | 58200 | 58200 | 58300 | 58200 | 2019 |
| 245 | 20231129 | 142900 | 18452281400 | 58300 | 58300 | 58400 | 58200 | 760 |
| 246 | 20231129 | 142800 | 18407967800 | 58300 | 58400 | 58400 | 58300 | 1139 |
| 247 | 20231129 | 142700 | 18341561100 | 58400 | 58400 | 58500 | 58300 | 419 |
| 248 | 20231129 | 142600 | 18317074200 | 58400 | 58500 | 58500 | 58400 | 640 |
| 249 | 20231129 | 142500 | 18279695900 | 58400 | 58400 | 58500 | 58400 | 608 |
| 250 | 20231129 | 142400 | 18244148300 | 58500 | 58400 | 58500 | 58300 | 440 |
| 251 | 20231129 | 142300 | 18218456600 | 58400 | 58400 | 58400 | 58300 | 671 |
| 252 | 20231129 | 142200 | 18179284800 | 58400 | 58300 | 58400 | 58300 | 1127 |
| 253 | 20231129 | 142100 | 18113549500 | 58400 | 58400 | 58400 | 58300 | 1198 |
| 254 | 20231129 | 142000 | 18043648200 | 58400 | 58400 | 58400 | 58300 | 567 |
| 255 | 20231129 | 141900 | 18010570800 | 58400 | 58500 | 58500 | 58300 | 2339 |
| 256 | 20231129 | 141800 | 17874051400 | 58500 | 58500 | 58500 | 58400 | 384 |
| 257 | 20231129 | 141700 | 17851603900 | 58500 | 58500 | 58500 | 58400 | 1028 |
| 258 | 20231129 | 141600 | 17791526800 | 58500 | 58500 | 58500 | 58400 | 742 |
| 259 | 20231129 | 141500 | 17748153600 | 58500 | 58400 | 58500 | 58300 | 2592 |
| 260 | 20231129 | 141400 | 17596903200 | 58400 | 58400 | 58400 | 58300 | 210 |
| 261 | 20231129 | 141300 | 17584655900 | 58400 | 58400 | 58400 | 58300 | 483 |
| 262 | 20231129 | 141200 | 17556463400 | 58400 | 58400 | 58500 | 58400 | 713 |
| 263 | 20231129 | 141100 | 17514803000 | 58400 | 58400 | 58500 | 58400 | 844 |
| 264 | 20231129 | 141000 | 17465472300 | 58500 | 58400 | 58500 | 58400 | 1095 |
| 265 | 20231129 | 140900 | 17401485800 | 58400 | 58400 | 58500 | 58400 | 1525 |
| 266 | 20231129 | 140800 | 17312391100 | 58400 | 58500 | 58600 | 58400 | 496 |
| 267 | 20231129 | 140700 | 17283386500 | 58500 | 58500 | 58500 | 58400 | 670 |
| 268 | 20231129 | 140600 | 17244217700 | 58400 | 58400 | 58500 | 58400 | 1223 |
| 269 | 20231129 | 140500 | 17172737000 | 58500 | 58500 | 58500 | 58400 | 1982 |
| 270 | 20231129 | 140400 | 17056848900 | 58500 | 58500 | 58500 | 58400 | 224 |
| 271 | 20231129 | 140300 | 17043760700 | 58500 | 58500 | 58500 | 58400 | 655 |
| 272 | 20231129 | 140200 | 17005461800 | 58500 | 58500 | 58600 | 58400 | 542 |
| 273 | 20231129 | 140100 | 16973773700 | 58500 | 58500 | 58600 | 58500 | 439 |
| 274 | 20231129 | 140000 | 16948088600 | 58500 | 58500 | 58500 | 58500 | 416 |
| 275 | 20231129 | 135900 | 16923752600 | 58400 | 58500 | 58500 | 58400 | 725 |
| 276 | 20231129 | 135800 | 16881365400 | 58500 | 58500 | 58600 | 58400 | 2136 |
| 277 | 20231129 | 135700 | 16756435000 | 58600 | 58600 | 58600 | 58500 | 943 |
| 278 | 20231129 | 135600 | 16701222700 | 58600 | 58500 | 58600 | 58500 | 412 |
| 279 | 20231129 | 135500 | 16677109800 | 58600 | 58500 | 58600 | 58500 | 493 |
| 280 | 20231129 | 135400 | 16648234800 | 58600 | 58500 | 58600 | 58400 | 1472 |
| 281 | 20231129 | 135300 | 16562135000 | 58500 | 58500 | 58500 | 58400 | 1408 |
| 282 | 20231129 | 135200 | 16479770000 | 58500 | 58500 | 58500 | 58400 | 601 |
| 283 | 20231129 | 135100 | 16444624800 | 58500 | 58400 | 58500 | 58300 | 659 |
| 284 | 20231129 | 135000 | 16406125000 | 58400 | 58300 | 58400 | 58300 | 646 |
| 285 | 20231129 | 134900 | 16368412400 | 58300 | 58400 | 58400 | 58300 | 581 |
| 286 | 20231129 | 134800 | 16334500900 | 58400 | 58400 | 58400 | 58300 | 521 |
| 287 | 20231129 | 134700 | 16304091100 | 58300 | 58300 | 58400 | 58200 | 1690 |
| 288 | 20231129 | 134600 | 16205590100 | 58300 | 58300 | 58500 | 58300 | 4681 |
| 289 | 20231129 | 134500 | 15932525300 | 58400 | 58400 | 58500 | 58300 | 1324 |
| 290 | 20231129 | 134400 | 15855179200 | 58400 | 58500 | 58500 | 58300 | 3855 |
| 291 | 20231129 | 134300 | 15630046000 | 58500 | 58600 | 58600 | 58400 | 12035 |
| 292 | 20231129 | 134200 | 14926014800 | 58600 | 58600 | 58600 | 58500 | 2197 |
| 293 | 20231129 | 134100 | 14797283900 | 58600 | 58500 | 58600 | 58500 | 781 |
| 294 | 20231129 | 134000 | 14751549600 | 58600 | 58700 | 58700 | 58500 | 7901 |
| 295 | 20231129 | 133900 | 14288667100 | 58600 | 58700 | 58700 | 58600 | 505 |
| 296 | 20231129 | 133800 | 14259073400 | 58700 | 58700 | 58800 | 58600 | 3758 |
| 297 | 20231129 | 133700 | 14038492700 | 58800 | 58700 | 58800 | 58700 | 1024 |
| 298 | 20231129 | 133600 | 13978382400 | 58800 | 58700 | 58800 | 58700 | 507 |
| 299 | 20231129 | 133500 | 13948621200 | 58800 | 58800 | 58900 | 58700 | 3444 |
| 300 | 20231129 | 133400 | 13746126000 | 58800 | 58900 | 58900 | 58800 | 284 |
| 301 | 20231129 | 133300 | 13729425700 | 58800 | 58800 | 58900 | 58800 | 369 |
| 302 | 20231129 | 133200 | 13707728100 | 58900 | 58900 | 59000 | 58800 | 2066 |
| 303 | 20231129 | 133100 | 13586045100 | 59000 | 59000 | 59000 | 58900 | 261 |
| 304 | 20231129 | 133000 | 13570671900 | 59000 | 59000 | 59000 | 58900 | 770 |
| 305 | 20231129 | 132900 | 13525295000 | 59000 | 59000 | 59000 | 59000 | 130 |
| 306 | 20231129 | 132800 | 13517625000 | 59000 | 59000 | 59000 | 58900 | 408 |
| 307 | 20231129 | 132700 | 13493554000 | 59000 | 59000 | 59000 | 59000 | 993 |
| 308 | 20231129 | 132600 | 13434967000 | 59000 | 58900 | 59000 | 58900 | 210 |
| 309 | 20231129 | 132500 | 13422587900 | 58900 | 59000 | 59000 | 58900 | 118 |
| 310 | 20231129 | 132400 | 13415635800 | 58900 | 58900 | 59000 | 58900 | 67 |
| 311 | 20231129 | 132300 | 13411688300 | 59000 | 59000 | 59000 | 59000 | 89 |
| 312 | 20231129 | 132200 | 13406437300 | 58900 | 59000 | 59000 | 58900 | 417 |
| 313 | 20231129 | 132100 | 13381852400 | 59000 | 58900 | 59000 | 58900 | 1411 |
| 314 | 20231129 | 132000 | 13298639300 | 58900 | 58900 | 59000 | 58900 | 38 |
| 315 | 20231129 | 131900 | 13296399000 | 58900 | 58900 | 59000 | 58900 | 366 |
| 316 | 20231129 | 131800 | 13274819500 | 58900 | 59000 | 59000 | 58900 | 162 |
| 317 | 20231129 | 131700 | 13265262900 | 59000 | 59000 | 59100 | 58900 | 1113 |
| 318 | 20231129 | 131600 | 13199602300 | 59000 | 59000 | 59000 | 59000 | 20 |
| 319 | 20231129 | 131500 | 13198422300 | 59000 | 59000 | 59000 | 58900 | 573 |
| 320 | 20231129 | 131400 | 13164619200 | 58900 | 59000 | 59100 | 58900 | 3062 |
| 321 | 20231129 | 131300 | 12983988200 | 59000 | 59000 | 59000 | 59000 | 126 |
| 322 | 20231129 | 131200 | 12976554200 | 59000 | 59000 | 59100 | 59000 | 189 |
| 323 | 20231129 | 131100 | 12965403000 | 59100 | 59100 | 59200 | 59000 | 188 |
| 324 | 20231129 | 131000 | 12954294500 | 59200 | 59100 | 59200 | 59100 | 216 |
| 325 | 20231129 | 130900 | 12941528700 | 59100 | 59200 | 59200 | 59100 | 264 |
| 326 | 20231129 | 130800 | 12925925300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 327 | 20231129 | 130700 | 12925925300 | 59100 | 59100 | 59100 | 59100 | 3 |
| 328 | 20231129 | 130600 | 12925748000 | 59100 | 59100 | 59200 | 59100 | 511 |
| 329 | 20231129 | 130500 | 12895547800 | 59100 | 59100 | 59100 | 59100 | 165 |
| 330 | 20231129 | 130400 | 12885796300 | 59100 | 59100 | 59100 | 59100 | 231 |
| 331 | 20231129 | 130300 | 12872144200 | 59100 | 59200 | 59200 | 59100 | 161 |
| 332 | 20231129 | 130200 | 12862628300 | 59100 | 59100 | 59100 | 59100 | 207 |
| 333 | 20231129 | 130100 | 12850394600 | 59100 | 59100 | 59100 | 59100 | 22 |
| 334 | 20231129 | 130000 | 12849094400 | 59200 | 59000 | 59200 | 59000 | 392 |
| 335 | 20231129 | 125900 | 12825905800 | 59100 | 59100 | 59100 | 59000 | 105 |
| 336 | 20231129 | 125800 | 12819707200 | 59000 | 59100 | 59100 | 59000 | 166 |
| 337 | 20231129 | 125700 | 12809902900 | 59100 | 59000 | 59200 | 59000 | 327 |
| 338 | 20231129 | 125600 | 12790581300 | 59000 | 59100 | 59100 | 59000 | 626 |
| 339 | 20231129 | 125500 | 12753613900 | 59100 | 59100 | 59100 | 59000 | 294 |
| 340 | 20231129 | 125400 | 12736240100 | 59100 | 59100 | 59200 | 59100 | 505 |
| 341 | 20231129 | 125300 | 12706393500 | 59000 | 59000 | 59000 | 59000 | 4 |
| 342 | 20231129 | 125200 | 12706157500 | 59100 | 59000 | 59100 | 59000 | 31 |
| 343 | 20231129 | 125100 | 12704326000 | 59100 | 59000 | 59200 | 59000 | 437 |
| 344 | 20231129 | 125000 | 12678500500 | 59000 | 59000 | 59100 | 59000 | 629 |
| 345 | 20231129 | 124900 | 12641329700 | 59100 | 59100 | 59100 | 59000 | 1121 |
| 346 | 20231129 | 124800 | 12575084400 | 59100 | 59100 | 59100 | 59000 | 708 |
| 347 | 20231129 | 124700 | 12533297400 | 59100 | 59100 | 59100 | 59100 | 6 |
| 348 | 20231129 | 124600 | 12532942800 | 59100 | 59100 | 59100 | 59000 | 206 |
| 349 | 20231129 | 124500 | 12520769400 | 59000 | 59000 | 59100 | 59000 | 12 |
| 350 | 20231129 | 124400 | 12520061200 | 59100 | 59100 | 59100 | 59100 | 103 |
| 351 | 20231129 | 124300 | 12513973900 | 59000 | 59100 | 59100 | 59000 | 1120 |
| 352 | 20231129 | 124200 | 12447787400 | 59100 | 59100 | 59100 | 59100 | 1 |
| 353 | 20231129 | 124100 | 12447728300 | 59100 | 59100 | 59100 | 59000 | 259 |
| 354 | 20231129 | 124000 | 12432433200 | 59000 | 59000 | 59100 | 58900 | 1672 |
| 355 | 20231129 | 123900 | 12333782500 | 58900 | 59000 | 59000 | 58900 | 2000 |
| 356 | 20231129 | 123800 | 12215875800 | 59100 | 59000 | 59100 | 59000 | 31 |
| 357 | 20231129 | 123700 | 12214045100 | 59000 | 59000 | 59000 | 58900 | 384 |
| 358 | 20231129 | 123600 | 12191390900 | 58900 | 59000 | 59000 | 58900 | 73 |
| 359 | 20231129 | 123500 | 12187085900 | 59000 | 59000 | 59000 | 58900 | 338 |
| 360 | 20231129 | 123400 | 12167146200 | 58900 | 58800 | 58900 | 58800 | 301 |
| 361 | 20231129 | 123300 | 12149418100 | 58900 | 58800 | 58900 | 58800 | 89 |
| 362 | 20231129 | 123200 | 12144178100 | 58900 | 58900 | 58900 | 58800 | 857 |
| 363 | 20231129 | 123100 | 12093705800 | 58800 | 58900 | 58900 | 58800 | 741 |
| 364 | 20231129 | 123000 | 12050066700 | 58900 | 58800 | 58900 | 58800 | 336 |
| 365 | 20231129 | 122900 | 12030281500 | 58900 | 58900 | 58900 | 58800 | 543 |
| 366 | 20231129 | 122800 | 11998352600 | 58900 | 58900 | 58900 | 58800 | 190 |
| 367 | 20231129 | 122700 | 11987169300 | 58900 | 58800 | 58900 | 58700 | 864 |
| 368 | 20231129 | 122600 | 11936371300 | 58700 | 58700 | 58800 | 58700 | 329 |
| 369 | 20231129 | 122500 | 11917053100 | 58700 | 58800 | 58800 | 58700 | 447 |
| 370 | 20231129 | 122400 | 11890810900 | 58700 | 58800 | 58800 | 58700 | 82 |
| 371 | 20231129 | 122300 | 11885993700 | 58800 | 58900 | 58900 | 58700 | 4878 |
| 372 | 20231129 | 122200 | 11599161700 | 58900 | 59000 | 59000 | 58900 | 983 |
| 373 | 20231129 | 122100 | 11541261600 | 59000 | 59000 | 59000 | 59000 | 52 |
| 374 | 20231129 | 122000 | 11538193600 | 59000 | 59000 | 59000 | 58900 | 76 |
| 375 | 20231129 | 121900 | 11533713100 | 59000 | 59000 | 59000 | 59000 | 61 |
| 376 | 20231129 | 121800 | 11530114100 | 59000 | 59000 | 59000 | 59000 | 20 |
| 377 | 20231129 | 121700 | 11528934100 | 59000 | 59000 | 59000 | 59000 | 88 |
| 378 | 20231129 | 121600 | 11523742100 | 59000 | 58900 | 59000 | 58800 | 370 |
| 379 | 20231129 | 121500 | 11501949000 | 58900 | 58900 | 58900 | 58800 | 489 |
| 380 | 20231129 | 121400 | 11473149000 | 58800 | 58900 | 58900 | 58800 | 107 |
| 381 | 20231129 | 121300 | 11466855300 | 58900 | 58800 | 58900 | 58800 | 51 |
| 382 | 20231129 | 121200 | 11463853100 | 58900 | 58900 | 58900 | 58800 | 146 |
| 383 | 20231129 | 121100 | 11455261500 | 58900 | 58800 | 58900 | 58800 | 102 |
| 384 | 20231129 | 121000 | 11449259600 | 58900 | 58900 | 58900 | 58800 | 21 |
| 385 | 20231129 | 120900 | 11448022800 | 58900 | 58900 | 58900 | 58800 | 41 |
| 386 | 20231129 | 120800 | 11445608000 | 58900 | 58800 | 58900 | 58800 | 353 |
| 387 | 20231129 | 120700 | 11424828100 | 58800 | 58800 | 58800 | 58800 | 80 |
| 388 | 20231129 | 120600 | 11420124100 | 58800 | 58900 | 58900 | 58800 | 154 |
| 389 | 20231129 | 120500 | 11411059100 | 58900 | 58900 | 58900 | 58800 | 196 |
| 390 | 20231129 | 120400 | 11399519900 | 58900 | 58900 | 58900 | 58900 | 40 |
| 391 | 20231129 | 120300 | 11397163900 | 58900 | 58900 | 58900 | 58800 | 905 |
| 392 | 20231129 | 120200 | 11343940700 | 58900 | 58800 | 58900 | 58800 | 63 |
| 393 | 20231129 | 120100 | 11340231600 | 58900 | 58900 | 58900 | 58800 | 332 |
| 394 | 20231129 | 120000 | 11320678900 | 58900 | 58900 | 58900 | 58800 | 629 |
| 395 | 20231129 | 115900 | 11283663400 | 58900 | 58900 | 58900 | 58800 | 70 |
| 396 | 20231129 | 115800 | 11279545900 | 58900 | 58900 | 58900 | 58800 | 498 |
| 397 | 20231129 | 115700 | 11250259200 | 58900 | 58900 | 58900 | 58800 | 381 |
| 398 | 20231129 | 115600 | 11227821200 | 58900 | 58800 | 58900 | 58800 | 38 |
| 399 | 20231129 | 115500 | 11225586100 | 58900 | 58800 | 58900 | 58800 | 365 |
| 400 | 20231129 | 115400 | 11204088800 | 58900 | 58900 | 58900 | 58800 | 217 |
| 401 | 20231129 | 115300 | 11191312300 | 58800 | 58900 | 58900 | 58800 | 231 |
| 402 | 20231129 | 115200 | 11177708100 | 58800 | 58900 | 58900 | 58800 | 594 |
| 403 | 20231129 | 115100 | 11142746500 | 58800 | 59000 | 59000 | 58800 | 1932 |
| 404 | 20231129 | 115000 | 11028973500 | 58900 | 58900 | 59000 | 58900 | 1439 |
| 405 | 20231129 | 114900 | 10944112000 | 59000 | 59000 | 59000 | 58900 | 53 |
| 406 | 20231129 | 114800 | 10940985800 | 58900 | 59000 | 59000 | 58900 | 159 |
| 407 | 20231129 | 114700 | 10931613700 | 59000 | 59000 | 59000 | 58900 | 1109 |
| 408 | 20231129 | 114600 | 10866198100 | 59000 | 59000 | 59000 | 58900 | 395 |
| 409 | 20231129 | 114500 | 10842931000 | 59000 | 59000 | 59000 | 58900 | 41 |
| 410 | 20231129 | 114400 | 10840512800 | 59000 | 59000 | 59000 | 58900 | 2119 |
| 411 | 20231129 | 114300 | 10715512900 | 59000 | 59000 | 59100 | 59000 | 1343 |
| 412 | 20231129 | 114200 | 10636273000 | 59100 | 59100 | 59100 | 59000 | 267 |
| 413 | 20231129 | 114100 | 10620495000 | 59100 | 59000 | 59100 | 59000 | 123 |
| 414 | 20231129 | 114000 | 10613231200 | 59000 | 59100 | 59100 | 59000 | 47 |
| 415 | 20231129 | 113900 | 10610455300 | 59100 | 59100 | 59100 | 59000 | 38 |
| 416 | 20231129 | 113800 | 10608210600 | 59100 | 59100 | 59100 | 59000 | 540 |
| 417 | 20231129 | 113700 | 10576298000 | 59100 | 59100 | 59200 | 59000 | 223 |
| 418 | 20231129 | 113600 | 10563117900 | 59200 | 59100 | 59200 | 59100 | 119 |
| 419 | 20231129 | 113500 | 10556084800 | 59100 | 59100 | 59100 | 59000 | 188 |
| 420 | 20231129 | 113400 | 10544980100 | 59000 | 59200 | 59200 | 59000 | 228 |
| 421 | 20231129 | 113300 | 10531513000 | 59100 | 59100 | 59100 | 59000 | 317 |
| 422 | 20231129 | 113200 | 10512779600 | 59100 | 59100 | 59100 | 59000 | 134 |
| 423 | 20231129 | 113100 | 10504862000 | 59100 | 59100 | 59100 | 59100 | 41 |
| 424 | 20231129 | 113000 | 10502438900 | 59100 | 59100 | 59100 | 59000 | 120 |
| 425 | 20231129 | 112900 | 10495347900 | 59100 | 59000 | 59200 | 59000 | 496 |
| 426 | 20231129 | 112800 | 10466040300 | 59000 | 59000 | 59000 | 59000 | 1931 |
| 427 | 20231129 | 112700 | 10352111300 | 59100 | 59000 | 59100 | 59000 | 121 |
| 428 | 20231129 | 112600 | 10344965700 | 59100 | 59100 | 59100 | 59000 | 297 |
| 429 | 20231129 | 112500 | 10327414800 | 59100 | 59100 | 59100 | 59100 | 33 |
| 430 | 20231129 | 112400 | 10325464500 | 59100 | 59100 | 59100 | 59000 | 57 |
| 431 | 20231129 | 112300 | 10322096700 | 59100 | 59100 | 59100 | 59000 | 390 |
| 432 | 20231129 | 112200 | 10299049800 | 59100 | 59100 | 59100 | 59100 | 50 |
| 433 | 20231129 | 112100 | 10296094800 | 59100 | 59100 | 59100 | 59000 | 42 |
| 434 | 20231129 | 112000 | 10293612700 | 59100 | 59000 | 59100 | 59000 | 452 |
| 435 | 20231129 | 111900 | 10266944300 | 59000 | 59000 | 59000 | 58900 | 1128 |
| 436 | 20231129 | 111800 | 10200400500 | 58900 | 59000 | 59000 | 58900 | 170 |
| 437 | 20231129 | 111700 | 10190372500 | 59000 | 59100 | 59100 | 58900 | 1686 |
| 438 | 20231129 | 111600 | 10090892500 | 59100 | 59200 | 59200 | 59100 | 106 |
| 439 | 20231129 | 111500 | 10084625300 | 59200 | 59100 | 59200 | 59100 | 86 |
| 440 | 20231129 | 111400 | 10079538800 | 59000 | 59100 | 59100 | 59000 | 373 |
| 441 | 20231129 | 111300 | 10057500100 | 59100 | 59100 | 59100 | 59000 | 101 |
| 442 | 20231129 | 111200 | 10051532200 | 59100 | 59000 | 59100 | 59000 | 205 |
| 443 | 20231129 | 111100 | 10039433800 | 59000 | 59100 | 59100 | 58900 | 263 |
| 444 | 20231129 | 111000 | 10023918200 | 59000 | 59000 | 59100 | 59000 | 286 |
| 445 | 20231129 | 110900 | 10007017200 | 59000 | 59000 | 59100 | 58900 | 161 |
| 446 | 20231129 | 110800 | 9997522400 | 59000 | 59000 | 59000 | 58900 | 254 |
| 447 | 20231129 | 110700 | 9982538200 | 59000 | 59000 | 59000 | 58900 | 1122 |
| 448 | 20231129 | 110600 | 9916343300 | 59000 | 59100 | 59100 | 59000 | 729 |
| 449 | 20231129 | 110500 | 9873322800 | 59100 | 59000 | 59100 | 59000 | 845 |
| 450 | 20231129 | 110400 | 9823428100 | 58900 | 59000 | 59000 | 58900 | 179 |
| 451 | 20231129 | 110300 | 9812868600 | 59000 | 59000 | 59000 | 58900 | 1517 |
| 452 | 20231129 | 110200 | 9723391600 | 59100 | 59000 | 59100 | 59000 | 35 |
| 453 | 20231129 | 110100 | 9721324600 | 59000 | 59100 | 59100 | 59000 | 66 |
| 454 | 20231129 | 110000 | 9717427600 | 59100 | 59100 | 59100 | 59000 | 342 |
| 455 | 20231129 | 105900 | 9697247100 | 59100 | 59100 | 59100 | 59000 | 262 |
| 456 | 20231129 | 105800 | 9681764800 | 59100 | 59100 | 59100 | 59100 | 15 |
| 457 | 20231129 | 105700 | 9680878300 | 59000 | 59100 | 59100 | 59000 | 150 |
| 458 | 20231129 | 105600 | 9672014700 | 59000 | 59100 | 59100 | 59000 | 49 |
| 459 | 20231129 | 105500 | 9669122100 | 59100 | 59000 | 59100 | 59000 | 120 |
| 460 | 20231129 | 105400 | 9662032000 | 59000 | 58800 | 59000 | 58800 | 2385 |
| 461 | 20231129 | 105300 | 9521543500 | 58900 | 58800 | 58900 | 58800 | 270 |
| 462 | 20231129 | 105200 | 9505655100 | 58900 | 58800 | 58900 | 58700 | 776 |
| 463 | 20231129 | 105100 | 9460045100 | 58800 | 58800 | 58800 | 58700 | 1929 |
| 464 | 20231129 | 105000 | 9346743100 | 58800 | 58700 | 58800 | 58700 | 153 |
| 465 | 20231129 | 104900 | 9337756300 | 58700 | 58800 | 58800 | 58700 | 82 |
| 466 | 20231129 | 104800 | 9332940200 | 58700 | 58800 | 58800 | 58700 | 601 |
| 467 | 20231129 | 104700 | 9297636300 | 58800 | 58800 | 58800 | 58700 | 83 |
| 468 | 20231129 | 104600 | 9292757100 | 58800 | 58800 | 58800 | 58700 | 448 |
| 469 | 20231129 | 104500 | 9266417900 | 58800 | 58800 | 58800 | 58700 | 358 |
| 470 | 20231129 | 104400 | 9245389000 | 58900 | 58800 | 58900 | 58700 | 1755 |
| 471 | 20231129 | 104300 | 9142266400 | 58800 | 59000 | 59000 | 58700 | 5068 |
| 472 | 20231129 | 104200 | 8844248200 | 59000 | 59000 | 59000 | 58900 | 70 |
| 473 | 20231129 | 104100 | 8840119900 | 59000 | 59000 | 59000 | 58900 | 38 |
| 474 | 20231129 | 104000 | 8837879200 | 58900 | 59000 | 59100 | 58900 | 88 |
| 475 | 20231129 | 103900 | 8832690800 | 59100 | 59100 | 59100 | 58900 | 297 |
| 476 | 20231129 | 103800 | 8815167200 | 59000 | 59100 | 59100 | 59000 | 79 |
| 477 | 20231129 | 103700 | 8810503300 | 59100 | 59100 | 59100 | 59100 | 16 |
| 478 | 20231129 | 103600 | 8809557700 | 59100 | 59000 | 59100 | 58900 | 281 |
| 479 | 20231129 | 103500 | 8792980400 | 59000 | 59000 | 59000 | 58900 | 372 |
| 480 | 20231129 | 103400 | 8771043400 | 59000 | 58900 | 59000 | 58900 | 383 |
| 481 | 20231129 | 103300 | 8748463500 | 58900 | 59000 | 59000 | 58900 | 174 |
| 482 | 20231129 | 103200 | 8738199500 | 58900 | 59000 | 59000 | 58900 | 1502 |
| 483 | 20231129 | 103100 | 8649724700 | 59000 | 59200 | 59200 | 58900 | 689 |
| 484 | 20231129 | 103000 | 8609058100 | 59100 | 59100 | 59100 | 59000 | 419 |
| 485 | 20231129 | 102900 | 8584299400 | 59100 | 59100 | 59100 | 59000 | 426 |
| 486 | 20231129 | 102800 | 8559160100 | 59100 | 59000 | 59100 | 59000 | 188 |
| 487 | 20231129 | 102700 | 8548061000 | 59100 | 58900 | 59100 | 58900 | 1422 |
| 488 | 20231129 | 102600 | 8464166900 | 58900 | 58900 | 58900 | 58900 | 215 |
| 489 | 20231129 | 102500 | 8451503400 | 58900 | 59000 | 59000 | 58900 | 98 |
| 490 | 20231129 | 102400 | 8445727600 | 58900 | 59100 | 59100 | 58900 | 1308 |
| 491 | 20231129 | 102300 | 8368574300 | 59100 | 59000 | 59100 | 59000 | 847 |
| 492 | 20231129 | 102200 | 8318600500 | 59100 | 59200 | 59200 | 59000 | 2209 |
| 493 | 20231129 | 102100 | 8188060100 | 59200 | 59200 | 59200 | 59100 | 58 |
| 494 | 20231129 | 102000 | 8184627500 | 59200 | 59200 | 59200 | 59100 | 1428 |
| 495 | 20231129 | 101900 | 8100213200 | 59200 | 59200 | 59300 | 59100 | 457 |
| 496 | 20231129 | 101800 | 8073160600 | 59200 | 59300 | 59300 | 59200 | 1019 |
| 497 | 20231129 | 101700 | 8012734600 | 59300 | 59200 | 59300 | 59200 | 879 |
| 498 | 20231129 | 101600 | 7960627900 | 59200 | 59200 | 59200 | 59000 | 884 |
| 499 | 20231129 | 101500 | 7908383100 | 59100 | 59100 | 59100 | 59000 | 152 |
| 500 | 20231129 | 101400 | 7899411500 | 59100 | 59100 | 59100 | 59000 | 300 |
| 501 | 20231129 | 101300 | 7881683000 | 59000 | 59200 | 59400 | 59000 | 1437 |
| 502 | 20231129 | 101200 | 7796712900 | 59200 | 59300 | 59300 | 59100 | 3154 |
| 503 | 20231129 | 101100 | 7609944300 | 59300 | 59200 | 59300 | 59100 | 308 |
| 504 | 20231129 | 101000 | 7591708600 | 59200 | 59200 | 59200 | 59100 | 250 |
| 505 | 20231129 | 100900 | 7576910900 | 59200 | 59100 | 59200 | 59000 | 1300 |
| 506 | 20231129 | 100800 | 7500084200 | 59100 | 59000 | 59100 | 59000 | 185 |
| 507 | 20231129 | 100700 | 7489162300 | 59100 | 59100 | 59100 | 59000 | 179 |
| 508 | 20231129 | 100600 | 7478584800 | 59100 | 59200 | 59200 | 59000 | 641 |
| 509 | 20231129 | 100500 | 7440694700 | 59200 | 59300 | 59300 | 59100 | 645 |
| 510 | 20231129 | 100400 | 7402493200 | 59200 | 59300 | 59300 | 59100 | 198 |
| 511 | 20231129 | 100300 | 7390774100 | 59300 | 59200 | 59300 | 59200 | 306 |
| 512 | 20231129 | 100200 | 7372633000 | 59200 | 59100 | 59300 | 59000 | 1182 |
| 513 | 20231129 | 100100 | 7302728000 | 59000 | 59000 | 59100 | 58900 | 732 |
| 514 | 20231129 | 100000 | 7259560600 | 58900 | 58900 | 59000 | 58900 | 682 |
| 515 | 20231129 | 095900 | 7219377700 | 58900 | 59000 | 59000 | 58900 | 977 |
| 516 | 20231129 | 095800 | 7161775200 | 58900 | 58900 | 59000 | 58900 | 101 |
| 517 | 20231129 | 095700 | 7155820900 | 58900 | 59000 | 59000 | 58900 | 93 |
| 518 | 20231129 | 095600 | 7150337600 | 58900 | 59000 | 59000 | 58900 | 375 |
| 519 | 20231129 | 095500 | 7128232600 | 59000 | 59000 | 59000 | 58800 | 902 |
| 520 | 20231129 | 095400 | 7075105000 | 59000 | 59000 | 59100 | 58900 | 1005 |
| 521 | 20231129 | 095300 | 7015815200 | 59000 | 59000 | 59100 | 59000 | 540 |
| 522 | 20231129 | 095200 | 6983908100 | 59000 | 59000 | 59100 | 58900 | 1073 |
| 523 | 20231129 | 095100 | 6920545000 | 59000 | 59000 | 59000 | 58900 | 993 |
| 524 | 20231129 | 095000 | 6861963500 | 59000 | 58800 | 59000 | 58700 | 1210 |
| 525 | 20231129 | 094900 | 6790797200 | 58700 | 58600 | 58800 | 58600 | 1151 |
| 526 | 20231129 | 094800 | 6723227600 | 58700 | 58600 | 58700 | 58600 | 214 |
| 527 | 20231129 | 094700 | 6710682500 | 58600 | 58700 | 58700 | 58500 | 2590 |
| 528 | 20231129 | 094600 | 6559085500 | 58700 | 58600 | 58700 | 58500 | 2256 |
| 529 | 20231129 | 094500 | 6426885600 | 58600 | 58700 | 58700 | 58500 | 2826 |
| 530 | 20231129 | 094400 | 6261294100 | 58700 | 58800 | 58800 | 58600 | 1666 |
| 531 | 20231129 | 094300 | 6163508900 | 58800 | 58700 | 58800 | 58700 | 1106 |
| 532 | 20231129 | 094200 | 6098556700 | 58800 | 58700 | 58800 | 58600 | 694 |
| 533 | 20231129 | 094100 | 6057817000 | 58700 | 58700 | 58700 | 58500 | 4588 |
| 534 | 20231129 | 094000 | 5788927800 | 58700 | 59000 | 59000 | 58600 | 10829 |
| 535 | 20231129 | 093900 | 5152498900 | 59000 | 59300 | 59300 | 58900 | 9923 |
| 536 | 20231129 | 093800 | 4566476600 | 59200 | 59200 | 59300 | 59200 | 137 |
| 537 | 20231129 | 093700 | 4558363700 | 59200 | 59200 | 59300 | 59200 | 251 |
| 538 | 20231129 | 093600 | 4543494000 | 59200 | 59200 | 59200 | 59100 | 867 |
| 539 | 20231129 | 093500 | 4492201900 | 59200 | 59200 | 59200 | 59100 | 1850 |
| 540 | 20231129 | 093400 | 4382777400 | 59100 | 59300 | 59300 | 59100 | 3535 |
| 541 | 20231129 | 093300 | 4173534600 | 59300 | 59300 | 59300 | 59200 | 914 |
| 542 | 20231129 | 093200 | 4119353600 | 59300 | 59300 | 59400 | 59300 | 255 |
| 543 | 20231129 | 093100 | 4104231100 | 59300 | 59500 | 59500 | 59300 | 3460 |
| 544 | 20231129 | 093000 | 3898949100 | 59400 | 59400 | 59500 | 59400 | 694 |
| 545 | 20231129 | 092900 | 3857675000 | 59400 | 59400 | 59500 | 59400 | 449 |
| 546 | 20231129 | 092800 | 3831001200 | 59400 | 59500 | 59500 | 59400 | 1066 |
| 547 | 20231129 | 092700 | 3767673600 | 59400 | 59400 | 59500 | 59400 | 665 |
| 548 | 20231129 | 092600 | 3728166800 | 59500 | 59500 | 59600 | 59400 | 1652 |
| 549 | 20231129 | 092500 | 3629877500 | 59500 | 59600 | 59600 | 59500 | 116 |
| 550 | 20231129 | 092400 | 3622970000 | 59600 | 59600 | 59600 | 59500 | 651 |
| 551 | 20231129 | 092300 | 3584193500 | 59600 | 59700 | 59700 | 59500 | 375 |
| 552 | 20231129 | 092200 | 3561835300 | 59700 | 59400 | 59900 | 59400 | 7273 |
| 553 | 20231129 | 092100 | 3128064200 | 59400 | 59500 | 59600 | 59400 | 1033 |
| 554 | 20231129 | 092000 | 3066613200 | 59600 | 59400 | 59600 | 59400 | 1252 |
| 555 | 20231129 | 091900 | 2992135700 | 59400 | 59500 | 59700 | 59400 | 3705 |
| 556 | 20231129 | 091800 | 2771659300 | 59500 | 59600 | 59600 | 59500 | 5410 |
| 557 | 20231129 | 091700 | 2449677300 | 59600 | 59600 | 59700 | 59600 | 617 |
| 558 | 20231129 | 091600 | 2412895200 | 59700 | 59700 | 59700 | 59700 | 241 |
| 559 | 20231129 | 091500 | 2398507500 | 59700 | 59600 | 59700 | 59600 | 394 |
| 560 | 20231129 | 091400 | 2375020200 | 59600 | 59600 | 59800 | 59600 | 2540 |
| 561 | 20231129 | 091300 | 2223505600 | 59600 | 59600 | 59700 | 59600 | 1430 |
| 562 | 20231129 | 091200 | 2138264700 | 59600 | 59600 | 59700 | 59600 | 807 |
| 563 | 20231129 | 091100 | 2090140800 | 59600 | 59800 | 59800 | 59600 | 3154 |
| 564 | 20231129 | 091000 | 1901954100 | 59900 | 60100 | 60200 | 59800 | 1182 |
| 565 | 20231129 | 090900 | 1831102100 | 60000 | 60100 | 60200 | 60000 | 646 |
| 566 | 20231129 | 090800 | 1792282800 | 60200 | 60200 | 60200 | 60100 | 574 |
| 567 | 20231129 | 090700 | 1757767100 | 60100 | 60000 | 60200 | 59800 | 5355 |
| 568 | 20231129 | 090600 | 1436415800 | 60100 | 60100 | 60100 | 59800 | 4284 |
| 569 | 20231129 | 090500 | 1179773900 | 60100 | 59900 | 60100 | 59700 | 3419 |
| 570 | 20231129 | 090400 | 975017400 | 59800 | 60000 | 60000 | 59800 | 1562 |
| 571 | 20231129 | 090300 | 881480200 | 60000 | 60100 | 60100 | 59900 | 1339 |
| 572 | 20231129 | 090200 | 801138300 | 60200 | 59700 | 60200 | 59700 | 2306 |
| 573 | 20231129 | 090100 | 663098600 | 59700 | 59700 | 59800 | 59500 | 5162 |
| 574 | 20231129 | 090000 | 355199000 | 59700 | 60400 | 60400 | 59700 | 5647 |