34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 3 | 20231129 | 191600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 4 | 20231129 | 191500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 5 | 20231129 | 191400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 6 | 20231129 | 191300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 7 | 20231129 | 191200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 8 | 20231129 | 191100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 9 | 20231129 | 191000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 10 | 20231129 | 190900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 11 | 20231129 | 190800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 12 | 20231129 | 190700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 13 | 20231129 | 190600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 14 | 20231129 | 190500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 15 | 20231129 | 190400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 16 | 20231129 | 190300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 17 | 20231129 | 190200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 18 | 20231129 | 190100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 19 | 20231129 | 190000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 20 | 20231129 | 185900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 21 | 20231129 | 185800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 22 | 20231129 | 185700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 23 | 20231129 | 185600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 24 | 20231129 | 185500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 25 | 20231129 | 185400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 26 | 20231129 | 185300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 27 | 20231129 | 185200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 28 | 20231129 | 185100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 29 | 20231129 | 185000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 30 | 20231129 | 184900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 31 | 20231129 | 184800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 32 | 20231129 | 184700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 33 | 20231129 | 184600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 34 | 20231129 | 184500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 35 | 20231129 | 184400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 36 | 20231129 | 184300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 37 | 20231129 | 184200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 38 | 20231129 | 184100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 39 | 20231129 | 184000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 40 | 20231129 | 183900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 41 | 20231129 | 183800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 42 | 20231129 | 183700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 43 | 20231129 | 183600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 44 | 20231129 | 183500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 45 | 20231129 | 183400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 46 | 20231129 | 183300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 47 | 20231129 | 183200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 48 | 20231129 | 183100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 49 | 20231129 | 183000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 50 | 20231129 | 182900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 51 | 20231129 | 182800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 52 | 20231129 | 182700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 53 | 20231129 | 182600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 54 | 20231129 | 182500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 55 | 20231129 | 182400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 56 | 20231129 | 182300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 57 | 20231129 | 182200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 58 | 20231129 | 182100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 59 | 20231129 | 182000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 60 | 20231129 | 181900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 61 | 20231129 | 181800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 62 | 20231129 | 181700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 63 | 20231129 | 181600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 64 | 20231129 | 181500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 65 | 20231129 | 181400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 66 | 20231129 | 181300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 67 | 20231129 | 181200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 68 | 20231129 | 181100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 69 | 20231129 | 181000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 70 | 20231129 | 180900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 71 | 20231129 | 180800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 72 | 20231129 | 180700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 73 | 20231129 | 180600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 74 | 20231129 | 180500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 75 | 20231129 | 180400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 76 | 20231129 | 180300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 77 | 20231129 | 180200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 78 | 20231129 | 180100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 79 | 20231129 | 180000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 80 | 20231129 | 175900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 81 | 20231129 | 175800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 82 | 20231129 | 175700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 83 | 20231129 | 175600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 84 | 20231129 | 175500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 85 | 20231129 | 175400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 86 | 20231129 | 175300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 87 | 20231129 | 175200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 88 | 20231129 | 175100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 89 | 20231129 | 175000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 90 | 20231129 | 174900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 91 | 20231129 | 174800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 92 | 20231129 | 174700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 93 | 20231129 | 174600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 94 | 20231129 | 174500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 95 | 20231129 | 174400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 96 | 20231129 | 174300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 97 | 20231129 | 174200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 98 | 20231129 | 174100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 99 | 20231129 | 174000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 100 | 20231129 | 173900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 101 | 20231129 | 173800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 102 | 20231129 | 173700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 103 | 20231129 | 173600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 104 | 20231129 | 173500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 105 | 20231129 | 173400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 106 | 20231129 | 173300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 107 | 20231129 | 173200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 108 | 20231129 | 173100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 109 | 20231129 | 173000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 110 | 20231129 | 172900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 111 | 20231129 | 172800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 112 | 20231129 | 172700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 113 | 20231129 | 172600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 114 | 20231129 | 172500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 115 | 20231129 | 172400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 116 | 20231129 | 172300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 117 | 20231129 | 172200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 118 | 20231129 | 172100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 119 | 20231129 | 172000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 120 | 20231129 | 171900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 121 | 20231129 | 171800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 122 | 20231129 | 171700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 123 | 20231129 | 171600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 124 | 20231129 | 171500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 125 | 20231129 | 171400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 126 | 20231129 | 171300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 127 | 20231129 | 171200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 128 | 20231129 | 171100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 129 | 20231129 | 171000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 130 | 20231129 | 170900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 131 | 20231129 | 170800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 132 | 20231129 | 170700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 133 | 20231129 | 170600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 134 | 20231129 | 170500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 135 | 20231129 | 170400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 136 | 20231129 | 170300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 137 | 20231129 | 170200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 138 | 20231129 | 170100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 139 | 20231129 | 170000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 140 | 20231129 | 165900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 141 | 20231129 | 165800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 142 | 20231129 | 165700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 143 | 20231129 | 165600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 144 | 20231129 | 165500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 145 | 20231129 | 165400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 146 | 20231129 | 165300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 147 | 20231129 | 165200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 148 | 20231129 | 165100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 149 | 20231129 | 165000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 150 | 20231129 | 164900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 151 | 20231129 | 164800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 152 | 20231129 | 164700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 153 | 20231129 | 164600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 154 | 20231129 | 164500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 155 | 20231129 | 164400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 156 | 20231129 | 164300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 157 | 20231129 | 164200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 158 | 20231129 | 164100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 159 | 20231129 | 164000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 160 | 20231129 | 163900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 161 | 20231129 | 163800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 162 | 20231129 | 163700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 163 | 20231129 | 163600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 164 | 20231129 | 163500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 165 | 20231129 | 163400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 166 | 20231129 | 163300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 167 | 20231129 | 163200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 168 | 20231129 | 163100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 169 | 20231129 | 163000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 170 | 20231129 | 162900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 171 | 20231129 | 162800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 172 | 20231129 | 162700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 173 | 20231129 | 162600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 174 | 20231129 | 162500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 175 | 20231129 | 162400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 176 | 20231129 | 162300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 177 | 20231129 | 162200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 178 | 20231129 | 162100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 179 | 20231129 | 162000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 180 | 20231129 | 161900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 181 | 20231129 | 161800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 182 | 20231129 | 161700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 183 | 20231129 | 161600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 184 | 20231129 | 161500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 185 | 20231129 | 161400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 186 | 20231129 | 161300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 187 | 20231129 | 161200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 188 | 20231129 | 161100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 189 | 20231129 | 161000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 190 | 20231129 | 160900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 191 | 20231129 | 160800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 192 | 20231129 | 160700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 193 | 20231129 | 160600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 194 | 20231129 | 160500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 195 | 20231129 | 160400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 196 | 20231129 | 160300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 197 | 20231129 | 160200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 198 | 20231129 | 160100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 199 | 20231129 | 160000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 200 | 20231129 | 155900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 201 | 20231129 | 155800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 202 | 20231129 | 155700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 203 | 20231129 | 155600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 204 | 20231129 | 155500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 205 | 20231129 | 155400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 206 | 20231129 | 155300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 207 | 20231129 | 155200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 208 | 20231129 | 155100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 209 | 20231129 | 155000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 210 | 20231129 | 154900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 211 | 20231129 | 154800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 212 | 20231129 | 154700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 213 | 20231129 | 154600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 214 | 20231129 | 154500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 215 | 20231129 | 154400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 216 | 20231129 | 154300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 217 | 20231129 | 154200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 218 | 20231129 | 154100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 219 | 20231129 | 154000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 220 | 20231129 | 153900 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 221 | 20231129 | 153800 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 222 | 20231129 | 153700 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 223 | 20231129 | 153600 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 224 | 20231129 | 153500 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 225 | 20231129 | 153400 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 226 | 20231129 | 153300 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 227 | 20231129 | 153200 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 228 | 20231129 | 153100 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 0 |
| 229 | 20231129 | 153000 | 36762172800 | 93900 | 93900 | 93900 | 93900 | 10213 |
| 230 | 20231129 | 152900 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 231 | 20231129 | 152800 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 232 | 20231129 | 152700 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 233 | 20231129 | 152600 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 234 | 20231129 | 152500 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 235 | 20231129 | 152400 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 236 | 20231129 | 152300 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 237 | 20231129 | 152200 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 238 | 20231129 | 152100 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 239 | 20231129 | 152000 | 35803172100 | 93900 | 93900 | 93900 | 93900 | 0 |
| 240 | 20231129 | 151900 | 35803172100 | 93900 | 93900 | 94000 | 93800 | 1616 |
| 241 | 20231129 | 151800 | 35651449600 | 93900 | 94100 | 94200 | 93900 | 3018 |
| 242 | 20231129 | 151700 | 35367683700 | 94200 | 93900 | 94300 | 93900 | 3924 |
| 243 | 20231129 | 151600 | 34998248200 | 93900 | 94000 | 94000 | 93900 | 2351 |
| 244 | 20231129 | 151500 | 34777273800 | 94000 | 93900 | 94000 | 93800 | 3379 |
| 245 | 20231129 | 151400 | 34459851200 | 93900 | 93900 | 93900 | 93800 | 2064 |
| 246 | 20231129 | 151300 | 34266115100 | 93900 | 93900 | 93900 | 93800 | 918 |
| 247 | 20231129 | 151200 | 34179974600 | 93900 | 93800 | 93900 | 93800 | 867 |
| 248 | 20231129 | 151100 | 34098604700 | 93800 | 93900 | 93900 | 93800 | 797 |
| 249 | 20231129 | 151000 | 34023783600 | 93800 | 93800 | 93900 | 93800 | 1223 |
| 250 | 20231129 | 150900 | 33909037400 | 93800 | 93800 | 93900 | 93800 | 918 |
| 251 | 20231129 | 150800 | 33822877200 | 93900 | 93900 | 93900 | 93800 | 1024 |
| 252 | 20231129 | 150700 | 33726729100 | 93800 | 93800 | 93900 | 93800 | 777 |
| 253 | 20231129 | 150600 | 33653790400 | 93900 | 93800 | 93900 | 93800 | 1202 |
| 254 | 20231129 | 150500 | 33540925900 | 93900 | 93900 | 93900 | 93800 | 870 |
| 255 | 20231129 | 150400 | 33459262800 | 93900 | 93800 | 93900 | 93700 | 1821 |
| 256 | 20231129 | 150300 | 33288421400 | 93700 | 93800 | 93800 | 93700 | 725 |
| 257 | 20231129 | 150200 | 33220447900 | 93800 | 93700 | 93800 | 93700 | 644 |
| 258 | 20231129 | 150100 | 33160072600 | 93800 | 93700 | 93800 | 93700 | 382 |
| 259 | 20231129 | 150000 | 33124249500 | 93700 | 93600 | 93800 | 93600 | 1384 |
| 260 | 20231129 | 145900 | 32994600900 | 93600 | 93700 | 93700 | 93600 | 539 |
| 261 | 20231129 | 145800 | 32944118400 | 93600 | 93600 | 93700 | 93600 | 833 |
| 262 | 20231129 | 145700 | 32866117500 | 93600 | 93600 | 93700 | 93600 | 858 |
| 263 | 20231129 | 145600 | 32785777600 | 93700 | 93500 | 93700 | 93500 | 1474 |
| 264 | 20231129 | 145500 | 32647821900 | 93600 | 93500 | 93600 | 93500 | 1225 |
| 265 | 20231129 | 145400 | 32533201800 | 93500 | 93600 | 93600 | 93500 | 729 |
| 266 | 20231129 | 145300 | 32464996000 | 93500 | 93500 | 93600 | 93500 | 836 |
| 267 | 20231129 | 145200 | 32386799600 | 93500 | 93400 | 93600 | 93400 | 1524 |
| 268 | 20231129 | 145100 | 32244264400 | 93400 | 93400 | 93500 | 93400 | 736 |
| 269 | 20231129 | 145000 | 32175476900 | 93400 | 93400 | 93500 | 93400 | 787 |
| 270 | 20231129 | 144900 | 32101934100 | 93500 | 93300 | 93500 | 93300 | 1012 |
| 271 | 20231129 | 144800 | 32007388800 | 93300 | 93300 | 93400 | 93300 | 786 |
| 272 | 20231129 | 144700 | 31933992100 | 93300 | 93400 | 93400 | 93300 | 957 |
| 273 | 20231129 | 144600 | 31844652000 | 93300 | 93200 | 93300 | 93100 | 2696 |
| 274 | 20231129 | 144500 | 31593373200 | 93200 | 93300 | 93300 | 93000 | 1163 |
| 275 | 20231129 | 144400 | 31484930800 | 93300 | 93300 | 93400 | 93300 | 800 |
| 276 | 20231129 | 144300 | 31410289200 | 93300 | 93000 | 93300 | 93000 | 2109 |
| 277 | 20231129 | 144200 | 31213772500 | 93000 | 93100 | 93100 | 92900 | 1213 |
| 278 | 20231129 | 144100 | 31100978600 | 93000 | 93000 | 93100 | 92900 | 1369 |
| 279 | 20231129 | 144000 | 30973672100 | 92900 | 92900 | 93000 | 92800 | 2813 |
| 280 | 20231129 | 143900 | 30712365700 | 92900 | 92900 | 93000 | 92900 | 3585 |
| 281 | 20231129 | 143800 | 30379285200 | 93000 | 92900 | 93000 | 92900 | 630 |
| 282 | 20231129 | 143700 | 30320738600 | 92900 | 93000 | 93100 | 92900 | 899 |
| 283 | 20231129 | 143600 | 30237137400 | 93000 | 93100 | 93200 | 92900 | 6305 |
| 284 | 20231129 | 143500 | 29650613700 | 93100 | 93100 | 93200 | 93100 | 399 |
| 285 | 20231129 | 143400 | 29613463300 | 93200 | 93100 | 93200 | 93100 | 355 |
| 286 | 20231129 | 143300 | 29580391200 | 93100 | 93000 | 93200 | 93000 | 596 |
| 287 | 20231129 | 143200 | 29524903800 | 93000 | 93100 | 93200 | 92900 | 6191 |
| 288 | 20231129 | 143100 | 28949128200 | 93100 | 93100 | 93200 | 93100 | 1189 |
| 289 | 20231129 | 143000 | 28838429500 | 93100 | 93100 | 93200 | 93100 | 748 |
| 290 | 20231129 | 142900 | 28768789000 | 93100 | 93100 | 93200 | 93000 | 1206 |
| 291 | 20231129 | 142800 | 28656510000 | 93100 | 93100 | 93200 | 93000 | 2074 |
| 292 | 20231129 | 142700 | 28463421700 | 93100 | 93200 | 93300 | 93100 | 2249 |
| 293 | 20231129 | 142600 | 28253862100 | 93200 | 93200 | 93300 | 93200 | 516 |
| 294 | 20231129 | 142500 | 28205758600 | 93200 | 93300 | 93300 | 93200 | 1313 |
| 295 | 20231129 | 142400 | 28083350400 | 93200 | 93300 | 93300 | 93200 | 549 |
| 296 | 20231129 | 142300 | 28032159500 | 93300 | 93200 | 93400 | 93200 | 854 |
| 297 | 20231129 | 142200 | 27952507600 | 93200 | 93300 | 93400 | 93200 | 1308 |
| 298 | 20231129 | 142100 | 27830486300 | 93200 | 93200 | 93400 | 93200 | 1705 |
| 299 | 20231129 | 142000 | 27671444300 | 93200 | 93000 | 93200 | 93000 | 4446 |
| 300 | 20231129 | 141900 | 27257580600 | 93100 | 93100 | 93100 | 93000 | 1933 |
| 301 | 20231129 | 141800 | 27077699800 | 93000 | 93000 | 93100 | 93000 | 520 |
| 302 | 20231129 | 141700 | 27029335000 | 93000 | 93000 | 93100 | 93000 | 374 |
| 303 | 20231129 | 141600 | 26994547900 | 93000 | 92900 | 93100 | 92900 | 933 |
| 304 | 20231129 | 141500 | 26907779400 | 92900 | 93300 | 93300 | 92900 | 26783 |
| 305 | 20231129 | 141400 | 24414485600 | 93300 | 93300 | 93400 | 93300 | 943 |
| 306 | 20231129 | 141300 | 24326492400 | 93300 | 93700 | 93700 | 93300 | 20646 |
| 307 | 20231129 | 141200 | 22396163600 | 93600 | 93600 | 93700 | 93600 | 704 |
| 308 | 20231129 | 141100 | 22330259000 | 93600 | 93700 | 93700 | 93600 | 761 |
| 309 | 20231129 | 141000 | 22259001300 | 93700 | 93700 | 93700 | 93600 | 570 |
| 310 | 20231129 | 140900 | 22205640200 | 93600 | 93700 | 93800 | 93600 | 1564 |
| 311 | 20231129 | 140800 | 22059093900 | 93700 | 93700 | 93800 | 93700 | 566 |
| 312 | 20231129 | 140700 | 22006059500 | 93700 | 93700 | 93800 | 93700 | 841 |
| 313 | 20231129 | 140600 | 21927255600 | 93700 | 93700 | 93800 | 93700 | 429 |
| 314 | 20231129 | 140500 | 21887055600 | 93700 | 93700 | 93800 | 93700 | 360 |
| 315 | 20231129 | 140400 | 21853322100 | 93700 | 93700 | 93800 | 93700 | 366 |
| 316 | 20231129 | 140300 | 21819024000 | 93700 | 93800 | 93800 | 93700 | 372 |
| 317 | 20231129 | 140200 | 21784165600 | 93700 | 93700 | 93800 | 93700 | 392 |
| 318 | 20231129 | 140100 | 21747431000 | 93700 | 93700 | 93800 | 93700 | 630 |
| 319 | 20231129 | 140000 | 21688375700 | 93800 | 93700 | 93800 | 93700 | 403 |
| 320 | 20231129 | 135900 | 21650609700 | 93700 | 93800 | 93900 | 93700 | 1251 |
| 321 | 20231129 | 135800 | 21533323200 | 93800 | 93900 | 93900 | 93800 | 350 |
| 322 | 20231129 | 135700 | 21500490600 | 93800 | 93800 | 93900 | 93700 | 911 |
| 323 | 20231129 | 135600 | 21415050700 | 93700 | 93700 | 93800 | 93700 | 660 |
| 324 | 20231129 | 135500 | 21353180000 | 93700 | 93800 | 93800 | 93700 | 332 |
| 325 | 20231129 | 135400 | 21322069900 | 93700 | 93800 | 93800 | 93700 | 672 |
| 326 | 20231129 | 135300 | 21259101400 | 93700 | 93700 | 93800 | 93700 | 1012 |
| 327 | 20231129 | 135200 | 21164273100 | 93700 | 93800 | 93800 | 93700 | 398 |
| 328 | 20231129 | 135100 | 21126965400 | 93800 | 93700 | 93900 | 93700 | 1283 |
| 329 | 20231129 | 135000 | 21006652700 | 93700 | 93700 | 93800 | 93700 | 98 |
| 330 | 20231129 | 134900 | 20997467800 | 93700 | 93700 | 93800 | 93700 | 479 |
| 331 | 20231129 | 134800 | 20952576100 | 93800 | 93700 | 93800 | 93700 | 126 |
| 332 | 20231129 | 134700 | 20940765900 | 93700 | 93700 | 93800 | 93700 | 479 |
| 333 | 20231129 | 134600 | 20895873700 | 93700 | 93700 | 93700 | 93600 | 722 |
| 334 | 20231129 | 134500 | 20828249300 | 93600 | 93700 | 93700 | 93600 | 243 |
| 335 | 20231129 | 134400 | 20805488800 | 93700 | 93700 | 93700 | 93600 | 519 |
| 336 | 20231129 | 134300 | 20756900200 | 93600 | 93600 | 93700 | 93600 | 673 |
| 337 | 20231129 | 134200 | 20693868700 | 93600 | 93600 | 93700 | 93600 | 299 |
| 338 | 20231129 | 134100 | 20665877000 | 93700 | 93700 | 93800 | 93600 | 2434 |
| 339 | 20231129 | 134000 | 20437823000 | 93700 | 93700 | 93800 | 93700 | 219 |
| 340 | 20231129 | 133900 | 20417298200 | 93700 | 93800 | 93800 | 93700 | 366 |
| 341 | 20231129 | 133800 | 20382989900 | 93700 | 93800 | 93900 | 93700 | 701 |
| 342 | 20231129 | 133700 | 20317244700 | 93800 | 93800 | 93900 | 93800 | 746 |
| 343 | 20231129 | 133600 | 20247267200 | 93800 | 93800 | 93900 | 93800 | 426 |
| 344 | 20231129 | 133500 | 20207299900 | 93800 | 93900 | 94000 | 93800 | 846 |
| 345 | 20231129 | 133400 | 20127909600 | 93900 | 93900 | 94000 | 93900 | 1379 |
| 346 | 20231129 | 133300 | 19998418100 | 93900 | 93900 | 94000 | 93900 | 199 |
| 347 | 20231129 | 133200 | 19979728100 | 94000 | 93900 | 94000 | 93900 | 322 |
| 348 | 20231129 | 133100 | 19949486700 | 93900 | 94000 | 94000 | 93900 | 109 |
| 349 | 20231129 | 133000 | 19939249100 | 93900 | 93900 | 94000 | 93900 | 264 |
| 350 | 20231129 | 132900 | 19914458500 | 93900 | 93900 | 94000 | 93900 | 452 |
| 351 | 20231129 | 132800 | 19872010900 | 93900 | 94100 | 94100 | 93900 | 3076 |
| 352 | 20231129 | 132700 | 19582883400 | 94000 | 94000 | 94100 | 94000 | 337 |
| 353 | 20231129 | 132600 | 19551200700 | 94000 | 94000 | 94100 | 94000 | 327 |
| 354 | 20231129 | 132500 | 19520452800 | 94100 | 94000 | 94100 | 93900 | 2490 |
| 355 | 20231129 | 132400 | 19286426400 | 94000 | 93900 | 94000 | 93900 | 318 |
| 356 | 20231129 | 132300 | 19256559500 | 93900 | 93900 | 94000 | 93900 | 276 |
| 357 | 20231129 | 132200 | 19230619300 | 94000 | 93900 | 94000 | 93900 | 235 |
| 358 | 20231129 | 132100 | 19208550100 | 94000 | 93900 | 94000 | 93900 | 262 |
| 359 | 20231129 | 132000 | 19183939200 | 94000 | 93800 | 94000 | 93800 | 1225 |
| 360 | 20231129 | 131900 | 19068912200 | 93800 | 93800 | 93900 | 93800 | 559 |
| 361 | 20231129 | 131800 | 19016476400 | 93800 | 93800 | 93900 | 93800 | 149 |
| 362 | 20231129 | 131700 | 19002495900 | 93800 | 93800 | 93900 | 93800 | 1250 |
| 363 | 20231129 | 131600 | 18885245500 | 93800 | 93800 | 93900 | 93800 | 99 |
| 364 | 20231129 | 131500 | 18875955600 | 93800 | 93800 | 93900 | 93800 | 454 |
| 365 | 20231129 | 131400 | 18833350300 | 93900 | 93800 | 93900 | 93800 | 332 |
| 366 | 20231129 | 131300 | 18802205000 | 93900 | 93800 | 93900 | 93800 | 66 |
| 367 | 20231129 | 131200 | 18796013800 | 93800 | 93800 | 93900 | 93800 | 593 |
| 368 | 20231129 | 131100 | 18740385500 | 93800 | 93800 | 93900 | 93800 | 321 |
| 369 | 20231129 | 131000 | 18710272600 | 93800 | 93900 | 93900 | 93800 | 271 |
| 370 | 20231129 | 130900 | 18684849900 | 93800 | 93800 | 93900 | 93800 | 40 |
| 371 | 20231129 | 130800 | 18681097200 | 93800 | 93800 | 93900 | 93800 | 265 |
| 372 | 20231129 | 130700 | 18656238700 | 93900 | 93700 | 93900 | 93700 | 2109 |
| 373 | 20231129 | 130600 | 18458444300 | 93700 | 93700 | 93800 | 93700 | 300 |
| 374 | 20231129 | 130500 | 18430329200 | 93800 | 93700 | 93800 | 93700 | 360 |
| 375 | 20231129 | 130400 | 18396594700 | 93700 | 93700 | 93800 | 93700 | 706 |
| 376 | 20231129 | 130300 | 18330437300 | 93800 | 93700 | 93800 | 93700 | 404 |
| 377 | 20231129 | 130200 | 18292570300 | 93700 | 93700 | 93800 | 93700 | 561 |
| 378 | 20231129 | 130100 | 18239994500 | 93700 | 93700 | 93800 | 93700 | 587 |
| 379 | 20231129 | 130000 | 18184990500 | 93700 | 93800 | 93800 | 93700 | 259 |
| 380 | 20231129 | 125900 | 18160719500 | 93700 | 93700 | 93800 | 93700 | 500 |
| 381 | 20231129 | 125800 | 18113855200 | 93700 | 93700 | 93800 | 93700 | 216 |
| 382 | 20231129 | 125700 | 18093614900 | 93700 | 93700 | 93800 | 93700 | 369 |
| 383 | 20231129 | 125600 | 18059037600 | 93700 | 93700 | 93800 | 93700 | 338 |
| 384 | 20231129 | 125500 | 18027359700 | 93800 | 93600 | 93800 | 93600 | 795 |
| 385 | 20231129 | 125400 | 17952864200 | 93600 | 93600 | 93700 | 93600 | 1199 |
| 386 | 20231129 | 125300 | 17840536500 | 93600 | 93600 | 93700 | 93600 | 373 |
| 387 | 20231129 | 125200 | 17805609200 | 93600 | 93600 | 93700 | 93600 | 361 |
| 388 | 20231129 | 125100 | 17771807900 | 93600 | 93600 | 93700 | 93600 | 243 |
| 389 | 20231129 | 125000 | 17749049800 | 93700 | 93700 | 93700 | 93600 | 539 |
| 390 | 20231129 | 124900 | 17698572600 | 93600 | 93600 | 93700 | 93600 | 89 |
| 391 | 20231129 | 124800 | 17690237900 | 93600 | 93700 | 93700 | 93600 | 483 |
| 392 | 20231129 | 124700 | 17645013000 | 93600 | 93700 | 93700 | 93600 | 177 |
| 393 | 20231129 | 124600 | 17628434400 | 93700 | 93600 | 93700 | 93600 | 455 |
| 394 | 20231129 | 124500 | 17585841200 | 93600 | 93700 | 93700 | 93600 | 550 |
| 395 | 20231129 | 124400 | 17534334800 | 93700 | 93700 | 93700 | 93600 | 294 |
| 396 | 20231129 | 124300 | 17506798300 | 93600 | 93600 | 93700 | 93600 | 487 |
| 397 | 20231129 | 124200 | 17461209800 | 93600 | 93600 | 93700 | 93600 | 178 |
| 398 | 20231129 | 124100 | 17444544700 | 93600 | 93700 | 93800 | 93600 | 1421 |
| 399 | 20231129 | 124000 | 17311424600 | 93800 | 93700 | 93800 | 93700 | 289 |
| 400 | 20231129 | 123900 | 17284343200 | 93700 | 93700 | 93800 | 93700 | 331 |
| 401 | 20231129 | 123800 | 17253317300 | 93700 | 93700 | 93800 | 93700 | 355 |
| 402 | 20231129 | 123700 | 17220052800 | 93800 | 93700 | 93800 | 93700 | 133 |
| 403 | 20231129 | 123600 | 17207587600 | 93700 | 93700 | 93800 | 93700 | 304 |
| 404 | 20231129 | 123500 | 17179102300 | 93700 | 93700 | 93800 | 93700 | 269 |
| 405 | 20231129 | 123400 | 17153895400 | 93800 | 93800 | 93800 | 93700 | 105 |
| 406 | 20231129 | 123300 | 17144050200 | 93700 | 93700 | 93800 | 93700 | 295 |
| 407 | 20231129 | 123200 | 17116407000 | 93700 | 93800 | 93800 | 93700 | 85 |
| 408 | 20231129 | 123100 | 17108439800 | 93700 | 93700 | 93800 | 93700 | 236 |
| 409 | 20231129 | 123000 | 17086325900 | 93700 | 93800 | 93800 | 93700 | 351 |
| 410 | 20231129 | 122900 | 17053428900 | 93700 | 93700 | 93800 | 93700 | 617 |
| 411 | 20231129 | 122800 | 16995561300 | 93700 | 93700 | 93800 | 93700 | 258 |
| 412 | 20231129 | 122700 | 16971384900 | 93800 | 93700 | 93800 | 93700 | 85 |
| 413 | 20231129 | 122600 | 16963414600 | 93700 | 93600 | 93800 | 93600 | 464 |
| 414 | 20231129 | 122500 | 16919930000 | 93700 | 93700 | 93700 | 93600 | 144 |
| 415 | 20231129 | 122400 | 16906439200 | 93600 | 93700 | 93700 | 93600 | 257 |
| 416 | 20231129 | 122300 | 16882380200 | 93700 | 93800 | 93900 | 93600 | 2867 |
| 417 | 20231129 | 122200 | 16613638500 | 93800 | 93800 | 93900 | 93800 | 40 |
| 418 | 20231129 | 122100 | 16609884900 | 93900 | 93700 | 93900 | 93700 | 271 |
| 419 | 20231129 | 122000 | 16584466600 | 93800 | 93700 | 93800 | 93700 | 89 |
| 420 | 20231129 | 121900 | 16576121800 | 93700 | 93700 | 93800 | 93700 | 325 |
| 421 | 20231129 | 121800 | 16545664600 | 93700 | 93700 | 93800 | 93700 | 300 |
| 422 | 20231129 | 121700 | 16517546100 | 93700 | 93700 | 93800 | 93700 | 1521 |
| 423 | 20231129 | 121600 | 16374906300 | 93700 | 93700 | 93800 | 93700 | 411 |
| 424 | 20231129 | 121500 | 16336389700 | 93700 | 93700 | 93800 | 93700 | 567 |
| 425 | 20231129 | 121400 | 16283259400 | 93700 | 93700 | 93800 | 93700 | 597 |
| 426 | 20231129 | 121300 | 16227307300 | 93700 | 93800 | 93800 | 93700 | 316 |
| 427 | 20231129 | 121200 | 16197695900 | 93800 | 93700 | 93800 | 93700 | 113 |
| 428 | 20231129 | 121100 | 16187106900 | 93700 | 93700 | 93800 | 93700 | 303 |
| 429 | 20231129 | 121000 | 16158712500 | 93800 | 93800 | 93800 | 93700 | 321 |
| 430 | 20231129 | 120900 | 16128633000 | 93700 | 93700 | 93800 | 93700 | 287 |
| 431 | 20231129 | 120800 | 16101738100 | 93800 | 93700 | 93800 | 93700 | 272 |
| 432 | 20231129 | 120700 | 16076249900 | 93700 | 93700 | 93800 | 93700 | 106 |
| 433 | 20231129 | 120600 | 16066316900 | 93700 | 93800 | 93800 | 93700 | 295 |
| 434 | 20231129 | 120500 | 16038672500 | 93700 | 93700 | 93800 | 93700 | 260 |
| 435 | 20231129 | 120400 | 16014296100 | 93700 | 93800 | 93800 | 93700 | 1061 |
| 436 | 20231129 | 120300 | 15914876600 | 93700 | 93700 | 93800 | 93700 | 158 |
| 437 | 20231129 | 120200 | 15900069200 | 93700 | 93800 | 93800 | 93700 | 501 |
| 438 | 20231129 | 120100 | 15853118300 | 93700 | 93800 | 93800 | 93700 | 295 |
| 439 | 20231129 | 120000 | 15825473600 | 93700 | 93700 | 93800 | 93700 | 118 |
| 440 | 20231129 | 115900 | 15814409000 | 93700 | 93800 | 93800 | 93700 | 491 |
| 441 | 20231129 | 115800 | 15768399400 | 93800 | 93700 | 93800 | 93700 | 137 |
| 442 | 20231129 | 115700 | 15755554100 | 93700 | 93800 | 93900 | 93700 | 258 |
| 443 | 20231129 | 115600 | 15731371800 | 93800 | 93900 | 93900 | 93700 | 534 |
| 444 | 20231129 | 115500 | 15681296200 | 93800 | 93800 | 93900 | 93800 | 970 |
| 445 | 20231129 | 115400 | 15590309300 | 93900 | 93800 | 93900 | 93800 | 339 |
| 446 | 20231129 | 115300 | 15558504900 | 93800 | 93800 | 93900 | 93800 | 283 |
| 447 | 20231129 | 115200 | 15531952200 | 93800 | 93800 | 93900 | 93800 | 574 |
| 448 | 20231129 | 115100 | 15478076500 | 93900 | 93900 | 93900 | 93800 | 288 |
| 449 | 20231129 | 115000 | 15451059800 | 93800 | 93800 | 93900 | 93800 | 170 |
| 450 | 20231129 | 114900 | 15435103600 | 93800 | 93900 | 93900 | 93800 | 1439 |
| 451 | 20231129 | 114800 | 15300121900 | 93900 | 93800 | 93900 | 93800 | 113 |
| 452 | 20231129 | 114700 | 15289520000 | 93800 | 93800 | 93900 | 93800 | 334 |
| 453 | 20231129 | 114600 | 15258183300 | 93800 | 93800 | 93900 | 93800 | 265 |
| 454 | 20231129 | 114500 | 15233322600 | 93900 | 93800 | 93900 | 93800 | 107 |
| 455 | 20231129 | 114400 | 15223278200 | 93800 | 93900 | 93900 | 93800 | 748 |
| 456 | 20231129 | 114300 | 15153075000 | 93900 | 93800 | 93900 | 93800 | 430 |
| 457 | 20231129 | 114200 | 15112714000 | 93800 | 93800 | 93900 | 93800 | 1088 |
| 458 | 20231129 | 114100 | 15010575000 | 93800 | 93800 | 93900 | 93800 | 401 |
| 459 | 20231129 | 114000 | 14972929800 | 93800 | 93800 | 93900 | 93800 | 608 |
| 460 | 20231129 | 113900 | 14915870100 | 93800 | 93800 | 93900 | 93800 | 254 |
| 461 | 20231129 | 113800 | 14892042200 | 93800 | 93800 | 93900 | 93800 | 178 |
| 462 | 20231129 | 113700 | 14875332000 | 93800 | 93900 | 93900 | 93800 | 318 |
| 463 | 20231129 | 113600 | 14845501200 | 93800 | 93800 | 93900 | 93700 | 960 |
| 464 | 20231129 | 113500 | 14755449000 | 93800 | 93800 | 93800 | 93700 | 314 |
| 465 | 20231129 | 113400 | 14726025200 | 93700 | 93700 | 93800 | 93700 | 364 |
| 466 | 20231129 | 113300 | 14691905400 | 93700 | 93800 | 93800 | 93700 | 98 |
| 467 | 20231129 | 113200 | 14682719800 | 93800 | 93700 | 93800 | 93700 | 1039 |
| 468 | 20231129 | 113100 | 14585293700 | 93700 | 93800 | 93800 | 93700 | 111 |
| 469 | 20231129 | 113000 | 14574886500 | 93800 | 93700 | 93800 | 93700 | 388 |
| 470 | 20231129 | 112900 | 14538530200 | 93700 | 93600 | 93700 | 93600 | 1434 |
| 471 | 20231129 | 112800 | 14404185100 | 93700 | 93600 | 93700 | 93600 | 231 |
| 472 | 20231129 | 112700 | 14382551800 | 93600 | 93600 | 93700 | 93600 | 435 |
| 473 | 20231129 | 112600 | 14341833000 | 93600 | 93600 | 93700 | 93600 | 529 |
| 474 | 20231129 | 112500 | 14292293700 | 93600 | 93600 | 93700 | 93600 | 423 |
| 475 | 20231129 | 112400 | 14252699000 | 93600 | 93600 | 93700 | 93600 | 416 |
| 476 | 20231129 | 112300 | 14213760700 | 93600 | 93600 | 93700 | 93600 | 468 |
| 477 | 20231129 | 112200 | 14169952800 | 93600 | 93600 | 93700 | 93600 | 660 |
| 478 | 20231129 | 112100 | 14108175400 | 93600 | 93600 | 93700 | 93600 | 1035 |
| 479 | 20231129 | 112000 | 14011297900 | 93600 | 93600 | 93700 | 93600 | 514 |
| 480 | 20231129 | 111900 | 13963183500 | 93600 | 93600 | 93700 | 93600 | 235 |
| 481 | 20231129 | 111800 | 13941172700 | 93600 | 93600 | 93700 | 93600 | 408 |
| 482 | 20231129 | 111700 | 13902980400 | 93600 | 93600 | 93700 | 93600 | 685 |
| 483 | 20231129 | 111600 | 13838850900 | 93600 | 93700 | 93700 | 93600 | 329 |
| 484 | 20231129 | 111500 | 13808049800 | 93600 | 93600 | 93700 | 93600 | 512 |
| 485 | 20231129 | 111400 | 13760126000 | 93600 | 93600 | 93700 | 93600 | 155 |
| 486 | 20231129 | 111300 | 13745612600 | 93600 | 93600 | 93700 | 93600 | 319 |
| 487 | 20231129 | 111200 | 13715753700 | 93700 | 93600 | 93700 | 93600 | 569 |
| 488 | 20231129 | 111100 | 13662493500 | 93600 | 93600 | 93700 | 93500 | 595 |
| 489 | 20231129 | 111000 | 13606806500 | 93600 | 93600 | 93600 | 93500 | 701 |
| 490 | 20231129 | 110900 | 13541240500 | 93600 | 93500 | 93600 | 93500 | 217 |
| 491 | 20231129 | 110800 | 13520941800 | 93500 | 93600 | 93700 | 93500 | 2652 |
| 492 | 20231129 | 110700 | 13272743100 | 93600 | 93600 | 93700 | 93600 | 654 |
| 493 | 20231129 | 110600 | 13211505700 | 93700 | 93600 | 93700 | 93600 | 569 |
| 494 | 20231129 | 110500 | 13158202300 | 93700 | 93600 | 93700 | 93600 | 1499 |
| 495 | 20231129 | 110400 | 13017783500 | 93600 | 93600 | 93700 | 93600 | 488 |
| 496 | 20231129 | 110300 | 12972102100 | 93700 | 93700 | 93800 | 93600 | 1782 |
| 497 | 20231129 | 110200 | 12805176300 | 93800 | 93900 | 93900 | 93700 | 891 |
| 498 | 20231129 | 110100 | 12721611800 | 93900 | 93900 | 94000 | 93800 | 904 |
| 499 | 20231129 | 110000 | 12636721800 | 93900 | 93900 | 94000 | 93900 | 377 |
| 500 | 20231129 | 105900 | 12601317100 | 93900 | 94000 | 94000 | 93900 | 368 |
| 501 | 20231129 | 105800 | 12566761300 | 93900 | 93900 | 94000 | 93900 | 899 |
| 502 | 20231129 | 105700 | 12482313300 | 93900 | 93900 | 94000 | 93900 | 185 |
| 503 | 20231129 | 105600 | 12464935300 | 94000 | 93900 | 94000 | 93900 | 790 |
| 504 | 20231129 | 105500 | 12390721300 | 93900 | 94000 | 94000 | 93900 | 411 |
| 505 | 20231129 | 105400 | 12352126600 | 93900 | 93900 | 94000 | 93900 | 366 |
| 506 | 20231129 | 105300 | 12317729800 | 93900 | 93800 | 94000 | 93800 | 870 |
| 507 | 20231129 | 105200 | 12236090000 | 93800 | 93700 | 93900 | 93700 | 1019 |
| 508 | 20231129 | 105100 | 12140534200 | 93700 | 93700 | 93800 | 93700 | 674 |
| 509 | 20231129 | 105000 | 12077353500 | 93700 | 93700 | 93800 | 93700 | 263 |
| 510 | 20231129 | 104900 | 12052708600 | 93800 | 93700 | 93800 | 93700 | 801 |
| 511 | 20231129 | 104800 | 11977614800 | 93800 | 93800 | 93900 | 93700 | 885 |
| 512 | 20231129 | 104700 | 11894632500 | 93800 | 93900 | 93900 | 93800 | 1544 |
| 513 | 20231129 | 104600 | 11749786100 | 93800 | 93900 | 93900 | 93800 | 637 |
| 514 | 20231129 | 104500 | 11690030500 | 93900 | 93800 | 93900 | 93800 | 494 |
| 515 | 20231129 | 104400 | 11643666500 | 93800 | 93800 | 94000 | 93800 | 1326 |
| 516 | 20231129 | 104300 | 11519171000 | 93800 | 94000 | 94100 | 93800 | 3088 |
| 517 | 20231129 | 104200 | 11228997200 | 94100 | 94100 | 94200 | 94000 | 206 |
| 518 | 20231129 | 104100 | 11209613300 | 94100 | 94100 | 94200 | 94100 | 349 |
| 519 | 20231129 | 104000 | 11176772100 | 94100 | 94100 | 94200 | 94000 | 537 |
| 520 | 20231129 | 103900 | 11126247600 | 94100 | 94100 | 94200 | 94100 | 258 |
| 521 | 20231129 | 103800 | 11101962900 | 94100 | 94200 | 94200 | 94100 | 1172 |
| 522 | 20231129 | 103700 | 10991635200 | 94200 | 94200 | 94200 | 94100 | 217 |
| 523 | 20231129 | 103600 | 10971210300 | 94200 | 94200 | 94300 | 94100 | 607 |
| 524 | 20231129 | 103500 | 10914029900 | 94200 | 94200 | 94300 | 94200 | 156 |
| 525 | 20231129 | 103400 | 10899333000 | 94200 | 94300 | 94300 | 94100 | 1019 |
| 526 | 20231129 | 103300 | 10803339100 | 94200 | 94300 | 94400 | 94200 | 674 |
| 527 | 20231129 | 103200 | 10739795600 | 94300 | 94300 | 94400 | 94300 | 222 |
| 528 | 20231129 | 103100 | 10718857200 | 94300 | 94400 | 94500 | 94300 | 862 |
| 529 | 20231129 | 103000 | 10637488400 | 94500 | 94400 | 94500 | 94400 | 283 |
| 530 | 20231129 | 102900 | 10610768100 | 94500 | 94400 | 94500 | 94400 | 319 |
| 531 | 20231129 | 102800 | 10580649500 | 94500 | 94400 | 94500 | 94400 | 361 |
| 532 | 20231129 | 102700 | 10546566900 | 94400 | 94400 | 94500 | 94400 | 419 |
| 533 | 20231129 | 102600 | 10507009900 | 94400 | 94400 | 94500 | 94400 | 348 |
| 534 | 20231129 | 102500 | 10474154600 | 94400 | 94400 | 94500 | 94400 | 185 |
| 535 | 20231129 | 102400 | 10456686700 | 94500 | 94400 | 94500 | 94400 | 373 |
| 536 | 20231129 | 102300 | 10421469400 | 94400 | 94500 | 94500 | 94400 | 488 |
| 537 | 20231129 | 102200 | 10375391100 | 94400 | 94500 | 94500 | 94400 | 251 |
| 538 | 20231129 | 102100 | 10351693500 | 94400 | 94400 | 94500 | 94300 | 568 |
| 539 | 20231129 | 102000 | 10298074500 | 94300 | 94300 | 94400 | 94300 | 127 |
| 540 | 20231129 | 101900 | 10286093100 | 94300 | 94500 | 94500 | 94300 | 892 |
| 541 | 20231129 | 101800 | 10201909800 | 94500 | 94400 | 94500 | 94400 | 140 |
| 542 | 20231129 | 101700 | 10188689100 | 94500 | 94400 | 94500 | 94400 | 617 |
| 543 | 20231129 | 101600 | 10130390700 | 94400 | 94100 | 94500 | 94000 | 2989 |
| 544 | 20231129 | 101500 | 9848771500 | 94000 | 94000 | 94100 | 94000 | 70 |
| 545 | 20231129 | 101400 | 9842191100 | 94000 | 94000 | 94100 | 94000 | 702 |
| 546 | 20231129 | 101300 | 9776197300 | 94100 | 94000 | 94100 | 94000 | 445 |
| 547 | 20231129 | 101200 | 9734350100 | 94100 | 94000 | 94100 | 94000 | 109 |
| 548 | 20231129 | 101100 | 9724103000 | 94100 | 94100 | 94100 | 94000 | 680 |
| 549 | 20231129 | 101000 | 9660166200 | 94200 | 94000 | 94200 | 94000 | 1401 |
| 550 | 20231129 | 100900 | 9528326200 | 94000 | 94000 | 94100 | 94000 | 319 |
| 551 | 20231129 | 100800 | 9498336500 | 94000 | 93900 | 94100 | 93900 | 314 |
| 552 | 20231129 | 100700 | 9468819700 | 94000 | 94000 | 94100 | 93900 | 551 |
| 553 | 20231129 | 100600 | 9417024400 | 94000 | 94100 | 94100 | 94000 | 341 |
| 554 | 20231129 | 100500 | 9384966200 | 94100 | 94000 | 94100 | 94000 | 298 |
| 555 | 20231129 | 100400 | 9356953800 | 94000 | 94100 | 94100 | 93900 | 446 |
| 556 | 20231129 | 100300 | 9315030900 | 94000 | 94000 | 94100 | 93900 | 522 |
| 557 | 20231129 | 100200 | 9265965100 | 94000 | 94100 | 94100 | 93900 | 1154 |
| 558 | 20231129 | 100100 | 9157475000 | 94000 | 93900 | 94100 | 93800 | 1878 |
| 559 | 20231129 | 100000 | 8981067800 | 93900 | 93800 | 93900 | 93700 | 2240 |
| 560 | 20231129 | 095900 | 8771034100 | 93800 | 93600 | 93800 | 93600 | 1667 |
| 561 | 20231129 | 095800 | 8614869100 | 93600 | 93700 | 93700 | 93600 | 592 |
| 562 | 20231129 | 095700 | 8559455800 | 93600 | 93600 | 93700 | 93600 | 957 |
| 563 | 20231129 | 095600 | 8469869400 | 93600 | 93700 | 93700 | 93600 | 285 |
| 564 | 20231129 | 095500 | 8443187300 | 93700 | 93600 | 93700 | 93500 | 2398 |
| 565 | 20231129 | 095400 | 8218704000 | 93600 | 93500 | 93600 | 93500 | 389 |
| 566 | 20231129 | 095300 | 8182325400 | 93600 | 93500 | 93600 | 93500 | 324 |
| 567 | 20231129 | 095200 | 8152030200 | 93600 | 93500 | 93600 | 93500 | 430 |
| 568 | 20231129 | 095100 | 8111824300 | 93500 | 93300 | 93600 | 93300 | 5381 |
| 569 | 20231129 | 095000 | 7609242700 | 93300 | 93400 | 93400 | 93300 | 1735 |
| 570 | 20231129 | 094900 | 7447253000 | 93400 | 93500 | 93500 | 93400 | 1126 |
| 571 | 20231129 | 094800 | 7342074500 | 93400 | 93500 | 93500 | 93400 | 276 |
| 572 | 20231129 | 094700 | 7316283600 | 93500 | 93300 | 93600 | 93200 | 2447 |
| 573 | 20231129 | 094600 | 7087869500 | 93400 | 93600 | 93600 | 93300 | 6061 |
| 574 | 20231129 | 094500 | 6521265400 | 93600 | 93600 | 93600 | 93500 | 1586 |
| 575 | 20231129 | 094400 | 6372922300 | 93600 | 93700 | 93800 | 93500 | 4644 |
| 576 | 20231129 | 094300 | 5938276500 | 93700 | 93700 | 93800 | 93600 | 1255 |
| 577 | 20231129 | 094200 | 5820679500 | 93700 | 93800 | 93800 | 93600 | 2299 |
| 578 | 20231129 | 094100 | 5605258800 | 93800 | 93800 | 93800 | 93700 | 1211 |
| 579 | 20231129 | 094000 | 5491681200 | 93800 | 93900 | 94000 | 93800 | 3301 |
| 580 | 20231129 | 093900 | 5181732100 | 93900 | 94000 | 94000 | 93900 | 908 |
| 581 | 20231129 | 093800 | 5096398900 | 94000 | 94000 | 94000 | 93900 | 864 |
| 582 | 20231129 | 093700 | 5015210700 | 93900 | 94100 | 94100 | 93900 | 1412 |
| 583 | 20231129 | 093600 | 4882478800 | 94100 | 94000 | 94100 | 94000 | 240 |
| 584 | 20231129 | 093500 | 4859910400 | 94100 | 94100 | 94100 | 94000 | 268 |
| 585 | 20231129 | 093400 | 4834706300 | 94000 | 94100 | 94100 | 94000 | 296 |
| 586 | 20231129 | 093300 | 4806875600 | 94100 | 94100 | 94100 | 94000 | 1034 |
| 587 | 20231129 | 093200 | 4709601400 | 94000 | 93800 | 94100 | 93800 | 815 |
| 588 | 20231129 | 093100 | 4632996800 | 93900 | 93800 | 93900 | 93700 | 1220 |
| 589 | 20231129 | 093000 | 4518538500 | 93800 | 93900 | 93900 | 93700 | 1644 |
| 590 | 20231129 | 092900 | 4364365000 | 93900 | 93900 | 93900 | 93800 | 1257 |
| 591 | 20231129 | 092800 | 4246369700 | 93900 | 93900 | 94000 | 93900 | 2077 |
| 592 | 20231129 | 092700 | 4051258500 | 93900 | 94000 | 94000 | 93900 | 320 |
| 593 | 20231129 | 092600 | 4021201500 | 94000 | 93800 | 94000 | 93800 | 954 |
| 594 | 20231129 | 092500 | 3931628300 | 93800 | 94000 | 94000 | 93800 | 2351 |
| 595 | 20231129 | 092400 | 3710913600 | 94000 | 94100 | 94100 | 93900 | 987 |
| 596 | 20231129 | 092300 | 3618139100 | 94100 | 94100 | 94200 | 93900 | 3422 |
| 597 | 20231129 | 092200 | 3296434400 | 94100 | 94300 | 94400 | 94000 | 4191 |
| 598 | 20231129 | 092100 | 2901769000 | 94300 | 94400 | 94400 | 94300 | 641 |
| 599 | 20231129 | 092000 | 2841304200 | 94500 | 94500 | 94500 | 94400 | 1325 |
| 600 | 20231129 | 091900 | 2716222600 | 94400 | 94500 | 94500 | 94400 | 211 |
| 601 | 20231129 | 091800 | 2696301100 | 94500 | 94500 | 94500 | 94300 | 1786 |
| 602 | 20231129 | 091700 | 2527660100 | 94500 | 94800 | 94800 | 94500 | 1553 |
| 603 | 20231129 | 091600 | 2380616300 | 94800 | 94800 | 94800 | 94600 | 444 |
| 604 | 20231129 | 091500 | 2338553700 | 94700 | 94700 | 94800 | 94600 | 324 |
| 605 | 20231129 | 091400 | 2307873800 | 94700 | 94800 | 94800 | 94600 | 579 |
| 606 | 20231129 | 091300 | 2253038800 | 94700 | 94600 | 95000 | 94500 | 1797 |
| 607 | 20231129 | 091200 | 2082908800 | 94500 | 94700 | 94700 | 94400 | 1892 |
| 608 | 20231129 | 091100 | 1904069000 | 94600 | 94700 | 94700 | 94600 | 533 |
| 609 | 20231129 | 091000 | 1853639300 | 94700 | 94600 | 94700 | 94600 | 997 |
| 610 | 20231129 | 090900 | 1759236500 | 94600 | 94500 | 94700 | 94500 | 3042 |
| 611 | 20231129 | 090800 | 1471412600 | 94500 | 94700 | 94700 | 94500 | 804 |
| 612 | 20231129 | 090700 | 1395400700 | 94600 | 94800 | 94800 | 94600 | 1261 |
| 613 | 20231129 | 090600 | 1276039500 | 94800 | 95000 | 95000 | 94700 | 1734 |
| 614 | 20231129 | 090500 | 1111603800 | 94900 | 95100 | 95100 | 94800 | 1305 |
| 615 | 20231129 | 090400 | 987671500 | 95100 | 95100 | 95200 | 95000 | 941 |
| 616 | 20231129 | 090300 | 898181900 | 95100 | 95200 | 95400 | 95100 | 782 |
| 617 | 20231129 | 090200 | 823718400 | 95200 | 95500 | 95500 | 95200 | 1232 |
| 618 | 20231129 | 090100 | 706180600 | 95500 | 95500 | 95700 | 95100 | 2480 |
| 619 | 20231129 | 090000 | 469391000 | 95500 | 95300 | 95500 | 94800 | 4929 |